Artisan Partners Asset Management Inc NYSE:APAM Historical Prices

Below are the 2780 trading days of historical prices for APAM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2780	NYSE	APAM	Thu, Mar 21, 2024	44.21	45.28	44.20	44.87
2779	NYSE	APAM	Wed, Mar 20, 2024	42.91	44.16	42.82	43.82
2778	NYSE	APAM	Tue, Mar 19, 2024	42.55	43.39	42.45	43.11
2777	NYSE	APAM	Mon, Mar 18, 2024	43.02	43.06	42.58	42.78
2776	NYSE	APAM	Fri, Mar 15, 2024	42.45	43.43	42.45	43.13
2775	NYSE	APAM	Thu, Mar 14, 2024	43.52	43.70	42.30	42.72
2774	NYSE	APAM	Wed, Mar 13, 2024	43.38	44.12	43.38	43.72
2773	NYSE	APAM	Tue, Mar 12, 2024	45.24	45.24	43.47	43.48
2772	NYSE	APAM	Mon, Mar 11, 2024	44.59	44.98	44.32	44.81
2771	NYSE	APAM	Fri, Mar 8, 2024	45.84	45.92	44.71	44.71
2770	NYSE	APAM	Thu, Mar 7, 2024	45.00	45.86	45.00	45.38
2769	NYSE	APAM	Wed, Mar 6, 2024	45.53	45.53	44.32	44.78
2768	NYSE	APAM	Tue, Mar 5, 2024	44.40	45.52	44.40	44.97
2767	NYSE	APAM	Mon, Mar 4, 2024	43.89	45.58	43.89	44.71
2766	NYSE	APAM	Fri, Mar 1, 2024	43.06	43.72	42.60	43.69
2765	NYSE	APAM	Thu, Feb 29, 2024	42.31	43.11	42.18	43.07
2764	NYSE	APAM	Wed, Feb 28, 2024	41.67	42.19	41.67	41.90
2763	NYSE	APAM	Tue, Feb 27, 2024	42.41	42.44	42.01	42.12
2762	NYSE	APAM	Mon, Feb 26, 2024	41.88	42.37	41.72	42.09
2761	NYSE	APAM	Fri, Feb 23, 2024	42.60	42.70	42.13	42.16
2760	NYSE	APAM	Thu, Feb 22, 2024	41.96	42.69	41.91	42.60
2759	NYSE	APAM	Wed, Feb 21, 2024	41.79	41.86	41.20	41.62
2758	NYSE	APAM	Tue, Feb 20, 2024	41.67	42.18	41.63	41.96
2757	NYSE	APAM	Fri, Feb 16, 2024	42.05	42.52	41.74	42.13
2756	NYSE	APAM	Thu, Feb 15, 2024	41.31	42.70	40.93	42.56
2755	NYSE	APAM	Wed, Feb 14, 2024	40.78	41.08	40.38	40.92
2754	NYSE	APAM	Tue, Feb 13, 2024	41.90	42.26	40.98	40.32
2753	NYSE	APAM	Mon, Feb 12, 2024	42.80	43.79	42.78	43.38
2752	NYSE	APAM	Fri, Feb 9, 2024	42.58	43.28	42.25	42.86
2751	NYSE	APAM	Thu, Feb 8, 2024	42.70	42.74	42.07	42.39
2750	NYSE	APAM	Wed, Feb 7, 2024	42.46	42.89	42.00	42.57
2749	NYSE	APAM	Tue, Feb 6, 2024	41.79	42.34	41.62	42.30
2748	NYSE	APAM	Mon, Feb 5, 2024	42.29	42.48	41.51	41.94
2747	NYSE	APAM	Fri, Feb 2, 2024	43.63	44.23	42.72	42.82
2746	NYSE	APAM	Thu, Feb 1, 2024	42.31	44.00	42.31	43.98
2745	NYSE	APAM	Wed, Jan 31, 2024	42.80	43.26	41.73	41.90
2744	NYSE	APAM	Tue, Jan 30, 2024	42.37	42.79	41.99	42.23
2743	NYSE	APAM	Mon, Jan 29, 2024	42.03	42.75	41.76	42.66
2742	NYSE	APAM	Fri, Jan 26, 2024	42.10	42.29	41.34	41.68
2741	NYSE	APAM	Thu, Jan 25, 2024	42.06	42.24	41.55	41.86
2740	NYSE	APAM	Wed, Jan 24, 2024	42.17	42.29	41.30	41.36
2739	NYSE	APAM	Tue, Jan 23, 2024	42.73	42.96	41.60	41.61
2738	NYSE	APAM	Mon, Jan 22, 2024	42.12	43.14	42.12	42.61
2737	NYSE	APAM	Fri, Jan 19, 2024	41.35	41.87	40.87	41.87
2736	NYSE	APAM	Thu, Jan 18, 2024	41.57	41.58	40.65	41.24
2735	NYSE	APAM	Wed, Jan 17, 2024	40.77	41.39	40.46	41.27
2734	NYSE	APAM	Tue, Jan 16, 2024	41.87	41.90	41.17	41.43
2733	NYSE	APAM	Fri, Jan 12, 2024	43.09	43.09	41.92	42.30
2732	NYSE	APAM	Thu, Jan 11, 2024	43.62	44.01	42.54	42.67
2731	NYSE	APAM	Wed, Jan 10, 2024	42.72	43.51	42.50	43.49
2730	NYSE	APAM	Tue, Jan 9, 2024	43.20	43.32	42.66	42.72
2729	NYSE	APAM	Mon, Jan 8, 2024	42.93	43.77	42.76	43.75
2728	NYSE	APAM	Fri, Jan 5, 2024	42.09	42.99	42.00	42.84
2727	NYSE	APAM	Thu, Jan 4, 2024	42.05	43.13	41.99	42.55
2726	NYSE	APAM	Wed, Jan 3, 2024	43.64	43.78	42.29	42.31
2725	NYSE	APAM	Tue, Jan 2, 2024	43.70	44.05	43.17	43.97
2724	NYSE	APAM	Fri, Dec 29, 2023	44.63	44.77	43.97	44.18
2723	NYSE	APAM	Thu, Dec 28, 2023	44.94	45.26	44.70	44.89
2722	NYSE	APAM	Wed, Dec 27, 2023	45.52	45.56	45.04	45.19
2721	NYSE	APAM	Tue, Dec 26, 2023	45.03	45.41	44.82	45.21
2720	NYSE	APAM	Fri, Dec 22, 2023	45.40	45.68	44.70	44.88
2719	NYSE	APAM	Thu, Dec 21, 2023	44.90	45.10	44.36	44.83
2718	NYSE	APAM	Wed, Dec 20, 2023	44.97	45.92	44.46	44.49
2717	NYSE	APAM	Tue, Dec 19, 2023	44.69	45.57	44.54	45.10
2716	NYSE	APAM	Mon, Dec 18, 2023	45.40	45.64	44.33	44.33
2715	NYSE	APAM	Fri, Dec 15, 2023	44.59	45.44	44.28	45.24
2714	NYSE	APAM	Thu, Dec 14, 2023	41.89	44.87	41.71	44.79
2713	NYSE	APAM	Wed, Dec 13, 2023	40.38	41.32	39.64	41.06
2712	NYSE	APAM	Tue, Dec 12, 2023	39.54	40.66	39.37	40.44
2711	NYSE	APAM	Mon, Dec 11, 2023	39.25	39.40	39.04	39.35
2710	NYSE	APAM	Fri, Dec 8, 2023	38.72	39.33	38.72	39.25
2709	NYSE	APAM	Thu, Dec 7, 2023	37.95	38.92	37.74	38.90
2708	NYSE	APAM	Wed, Dec 6, 2023	38.29	38.71	37.77	37.84
2707	NYSE	APAM	Tue, Dec 5, 2023	37.92	38.19	37.58	38.11
2706	NYSE	APAM	Mon, Dec 4, 2023	38.09	38.64	38.09	38.11
2705	NYSE	APAM	Fri, Dec 1, 2023	37.46	38.26	37.16	38.26
2704	NYSE	APAM	Thu, Nov 30, 2023	37.60	38.39	37.48	37.65
2703	NYSE	APAM	Wed, Nov 29, 2023	37.30	37.52	37.19	37.34
2702	NYSE	APAM	Tue, Nov 28, 2023	37.31	37.45	36.89	36.98
2701	NYSE	APAM	Mon, Nov 27, 2023	36.69	37.28	36.45	37.23
2700	NYSE	APAM	Fri, Nov 24, 2023	37.18	37.21	36.81	36.96
2699	NYSE	APAM	Wed, Nov 22, 2023	37.31	37.44	36.94	37.12
2698	NYSE	APAM	Tue, Nov 21, 2023	37.28	37.44	36.64	36.95
2697	NYSE	APAM	Mon, Nov 20, 2023	37.88	37.88	37.00	37.44
2696	NYSE	APAM	Fri, Nov 17, 2023	38.28	38.52	37.91	37.98
2695	NYSE	APAM	Thu, Nov 16, 2023	37.83	38.00	37.45	37.93
2694	NYSE	APAM	Wed, Nov 15, 2023	37.44	38.34	37.38	37.80
2693	NYSE	APAM	Tue, Nov 14, 2023	37.50	38.01	37.22	37.33
2692	NYSE	APAM	Mon, Nov 13, 2023	36.18	36.53	35.96	36.35
2691	NYSE	APAM	Fri, Nov 10, 2023	36.02	36.52	35.57	36.43
2690	NYSE	APAM	Thu, Nov 9, 2023	35.59	36.03	35.44	35.92
2689	NYSE	APAM	Wed, Nov 8, 2023	35.16	35.50	34.95	35.43
2688	NYSE	APAM	Tue, Nov 7, 2023	35.83	36.01	35.13	35.15
2687	NYSE	APAM	Mon, Nov 6, 2023	36.18	36.18	35.41	35.86
2686	NYSE	APAM	Fri, Nov 3, 2023	36.67	37.12	36.20	36.28
2685	NYSE	APAM	Thu, Nov 2, 2023	34.02	35.86	33.90	35.85
2684	NYSE	APAM	Wed, Nov 1, 2023	33.99	33.99	32.32	33.76
2683	NYSE	APAM	Tue, Oct 31, 2023	32.90	33.02	32.59	33.00
2682	NYSE	APAM	Mon, Oct 30, 2023	32.66	32.99	32.40	32.62
2681	NYSE	APAM	Fri, Oct 27, 2023	33.02	33.13	32.12	32.23
2680	NYSE	APAM	Thu, Oct 26, 2023	32.29	33.17	32.29	32.84
2679	NYSE	APAM	Wed, Oct 25, 2023	32.75	33.09	32.16	32.29
2678	NYSE	APAM	Tue, Oct 24, 2023	33.05	33.47	32.83	33.08
2677	NYSE	APAM	Mon, Oct 23, 2023	33.18	33.52	32.88	32.90
2676	NYSE	APAM	Fri, Oct 20, 2023	33.95	34.05	33.33	33.34
2675	NYSE	APAM	Thu, Oct 19, 2023	34.74	34.93	33.81	33.86
2674	NYSE	APAM	Wed, Oct 18, 2023	35.47	35.52	34.85	34.93
2673	NYSE	APAM	Tue, Oct 17, 2023	35.52	36.14	35.52	35.90
2672	NYSE	APAM	Mon, Oct 16, 2023	36.01	36.43	35.66	35.70
2671	NYSE	APAM	Fri, Oct 13, 2023	35.67	35.94	35.06	35.50
2670	NYSE	APAM	Thu, Oct 12, 2023	36.25	36.25	35.36	35.64
2669	NYSE	APAM	Wed, Oct 11, 2023	36.27	36.45	35.85	36.20
2668	NYSE	APAM	Tue, Oct 10, 2023	36.09	36.63	36.08	36.31
2667	NYSE	APAM	Mon, Oct 9, 2023	35.85	36.24	35.85	36.11
2666	NYSE	APAM	Fri, Oct 6, 2023	35.70	36.56	35.70	36.15
2665	NYSE	APAM	Thu, Oct 5, 2023	35.58	36.06	35.31	35.97
2664	NYSE	APAM	Wed, Oct 4, 2023	35.37	35.73	35.12	35.60
2663	NYSE	APAM	Tue, Oct 3, 2023	36.30	36.48	35.08	35.28
2662	NYSE	APAM	Mon, Oct 2, 2023	37.16	37.31	36.65	36.75
2661	NYSE	APAM	Fri, Sep 29, 2023	38.23	38.46	37.39	37.42
2660	NYSE	APAM	Thu, Sep 28, 2023	36.79	37.98	36.67	37.89
2659	NYSE	APAM	Wed, Sep 27, 2023	36.62	37.18	36.59	36.76
2658	NYSE	APAM	Tue, Sep 26, 2023	36.80	37.02	36.28	36.33
2657	NYSE	APAM	Mon, Sep 25, 2023	36.82	37.29	36.82	37.08
2656	NYSE	APAM	Fri, Sep 22, 2023	37.21	37.36	36.90	37.10
2655	NYSE	APAM	Thu, Sep 21, 2023	36.97	37.39	36.56	37.00
2654	NYSE	APAM	Wed, Sep 20, 2023	37.26	37.95	37.20	37.33
2653	NYSE	APAM	Tue, Sep 19, 2023	36.82	37.24	36.74	36.98
2652	NYSE	APAM	Mon, Sep 18, 2023	37.28	37.28	36.75	36.96
2651	NYSE	APAM	Fri, Sep 15, 2023	37.04	37.43	36.65	37.22
2650	NYSE	APAM	Thu, Sep 14, 2023	37.62	37.63	36.88	37.19
2649	NYSE	APAM	Wed, Sep 13, 2023	38.34	38.34	37.47	37.59
2648	NYSE	APAM	Tue, Sep 12, 2023	38.01	38.63	38.01	38.44
2647	NYSE	APAM	Mon, Sep 11, 2023	38.26	38.46	38.00	38.22
2646	NYSE	APAM	Fri, Sep 8, 2023	38.02	38.50	37.82	37.99
2645	NYSE	APAM	Thu, Sep 7, 2023	37.45	37.94	37.15	37.92
2644	NYSE	APAM	Wed, Sep 6, 2023	37.95	38.42	37.44	37.73
2643	NYSE	APAM	Tue, Sep 5, 2023	38.63	38.72	38.04	38.06
2642	NYSE	APAM	Fri, Sep 1, 2023	38.73	39.37	38.34	38.99
2641	NYSE	APAM	Thu, Aug 31, 2023	38.12	38.57	38.07	38.42
2640	NYSE	APAM	Wed, Aug 30, 2023	38.00	38.33	37.93	38.24
2639	NYSE	APAM	Tue, Aug 29, 2023	37.52	38.09	37.37	38.00
2638	NYSE	APAM	Mon, Aug 28, 2023	37.41	37.79	37.24	37.54
2637	NYSE	APAM	Fri, Aug 25, 2023	37.41	37.61	36.85	37.31
2636	NYSE	APAM	Thu, Aug 24, 2023	37.30	37.75	37.18	37.25
2635	NYSE	APAM	Wed, Aug 23, 2023	36.26	37.27	36.16	37.26
2634	NYSE	APAM	Tue, Aug 22, 2023	36.66	36.94	36.03	36.16
2633	NYSE	APAM	Mon, Aug 21, 2023	36.88	37.06	36.41	36.53
2632	NYSE	APAM	Fri, Aug 18, 2023	36.01	36.96	35.85	36.76
2631	NYSE	APAM	Thu, Aug 17, 2023	36.49	36.99	36.35	36.45
2630	NYSE	APAM	Wed, Aug 16, 2023	36.55	37.02	36.37	36.38
2629	NYSE	APAM	Tue, Aug 15, 2023	37.89	38.01	37.22	36.64
2628	NYSE	APAM	Mon, Aug 14, 2023	38.08	38.37	37.90	38.19
2627	NYSE	APAM	Fri, Aug 11, 2023	38.00	38.49	38.00	38.16
2626	NYSE	APAM	Thu, Aug 10, 2023	38.56	38.92	38.02	38.16
2625	NYSE	APAM	Wed, Aug 9, 2023	38.12	38.47	37.72	38.34
2624	NYSE	APAM	Tue, Aug 8, 2023	38.39	38.42	37.73	38.29
2623	NYSE	APAM	Mon, Aug 7, 2023	38.53	39.38	38.44	39.01
2622	NYSE	APAM	Fri, Aug 4, 2023	38.24	38.99	38.07	38.51
2621	NYSE	APAM	Thu, Aug 3, 2023	38.59	39.04	38.02	38.30
2620	NYSE	APAM	Wed, Aug 2, 2023	40.89	41.16	37.30	38.51
2619	NYSE	APAM	Tue, Aug 1, 2023	41.31	41.57	40.96	41.23
2618	NYSE	APAM	Mon, Jul 31, 2023	41.20	41.61	41.09	41.49
2617	NYSE	APAM	Fri, Jul 28, 2023	41.87	42.00	41.04	41.14
2616	NYSE	APAM	Thu, Jul 27, 2023	41.99	42.39	41.15	41.20
2615	NYSE	APAM	Wed, Jul 26, 2023	42.01	42.35	41.63	42.14
2614	NYSE	APAM	Tue, Jul 25, 2023	42.17	42.58	42.17	42.21
2613	NYSE	APAM	Mon, Jul 24, 2023	42.37	42.65	42.15	42.46
2612	NYSE	APAM	Fri, Jul 21, 2023	42.76	42.86	42.20	42.25
2611	NYSE	APAM	Thu, Jul 20, 2023	42.40	42.55	42.12	42.43
2610	NYSE	APAM	Wed, Jul 19, 2023	42.63	42.89	42.39	42.52
2609	NYSE	APAM	Tue, Jul 18, 2023	42.18	42.97	42.00	42.72
2608	NYSE	APAM	Mon, Jul 17, 2023	41.61	42.28	41.28	42.16
2607	NYSE	APAM	Fri, Jul 14, 2023	41.59	41.78	41.11	41.62
2606	NYSE	APAM	Thu, Jul 13, 2023	41.35	41.93	40.96	41.77
2605	NYSE	APAM	Wed, Jul 12, 2023	40.10	41.04	40.10	40.96
2604	NYSE	APAM	Tue, Jul 11, 2023	39.70	39.82	39.21	39.67
2603	NYSE	APAM	Mon, Jul 10, 2023	38.52	39.56	38.52	39.48
2602	NYSE	APAM	Fri, Jul 7, 2023	38.50	39.05	38.29	38.51
2601	NYSE	APAM	Thu, Jul 6, 2023	38.87	38.92	37.95	38.42
2600	NYSE	APAM	Wed, Jul 5, 2023	39.25	39.44	38.75	39.34
2599	NYSE	APAM	Mon, Jul 3, 2023	39.23	39.79	39.23	39.55
2598	NYSE	APAM	Fri, Jun 30, 2023	40.00	40.20	39.30	39.31
2597	NYSE	APAM	Thu, Jun 29, 2023	39.10	39.93	39.10	39.89
2596	NYSE	APAM	Wed, Jun 28, 2023	38.36	39.11	38.05	39.07
2595	NYSE	APAM	Tue, Jun 27, 2023	36.79	38.16	36.65	38.12
2594	NYSE	APAM	Mon, Jun 26, 2023	36.20	36.93	36.00	36.64
2593	NYSE	APAM	Fri, Jun 23, 2023	36.76	37.29	36.08	36.25
2592	NYSE	APAM	Thu, Jun 22, 2023	37.37	37.54	36.95	37.23
2591	NYSE	APAM	Wed, Jun 21, 2023	37.91	37.92	37.49	37.51
2590	NYSE	APAM	Tue, Jun 20, 2023	38.48	38.65	37.75	37.91
2589	NYSE	APAM	Fri, Jun 16, 2023	39.18	39.35	38.21	38.93
2588	NYSE	APAM	Thu, Jun 15, 2023	38.29	39.23	38.17	39.18
2587	NYSE	APAM	Wed, Jun 14, 2023	37.88	38.56	37.70	38.44
2586	NYSE	APAM	Tue, Jun 13, 2023	36.72	37.99	36.69	37.87
2585	NYSE	APAM	Mon, Jun 12, 2023	35.95	36.93	35.92	36.83
2584	NYSE	APAM	Fri, Jun 9, 2023	35.73	36.45	35.72	36.09
2583	NYSE	APAM	Thu, Jun 8, 2023	35.20	35.88	34.97	35.82
2582	NYSE	APAM	Wed, Jun 7, 2023	34.99	35.60	34.97	35.31
2581	NYSE	APAM	Tue, Jun 6, 2023	34.11	35.03	34.08	34.74
2580	NYSE	APAM	Mon, Jun 5, 2023	35.00	34.91	33.82	33.16
2579	NYSE	APAM	Fri, Jun 2, 2023	32.62	33.54	32.62	33.16
2578	NYSE	APAM	Thu, Jun 1, 2023	32.11	32.38	31.54	32.16
2577	NYSE	APAM	Wed, May 31, 2023	32.89	33.00	31.75	32.00
2576	NYSE	APAM	Tue, May 30, 2023	32.96	33.30	32.45	32.99
2575	NYSE	APAM	Fri, May 26, 2023	32.72	33.13	32.68	32.80
2574	NYSE	APAM	Thu, May 25, 2023	32.86	33.01	32.41	32.58
2573	NYSE	APAM	Wed, May 24, 2023	33.07	33.30	32.55	32.87
2572	NYSE	APAM	Tue, May 23, 2023	33.37	33.85	33.20	33.32
2571	NYSE	APAM	Mon, May 22, 2023	32.79	33.51	32.51	33.38
2570	NYSE	APAM	Fri, May 19, 2023	33.16	33.16	32.43	32.79
2569	NYSE	APAM	Thu, May 18, 2023	32.27	33.03	32.13	32.90
2568	NYSE	APAM	Wed, May 17, 2023	31.66	32.44	31.41	32.37
2567	NYSE	APAM	Tue, May 16, 2023	32.05	32.11	31.47	31.50
2566	NYSE	APAM	Mon, May 15, 2023	32.23	32.85	32.06	32.21
2565	NYSE	APAM	Fri, May 12, 2023	32.43	32.64	31.81	32.06
2564	NYSE	APAM	Thu, May 11, 2023	32.50	32.62	31.99	32.47
2563	NYSE	APAM	Wed, May 10, 2023	33.00	33.36	32.18	32.64
2562	NYSE	APAM	Tue, May 9, 2023	32.30	32.83	32.15	32.65
2561	NYSE	APAM	Mon, May 8, 2023	32.95	32.95	32.43	32.60
2560	NYSE	APAM	Fri, May 5, 2023	32.46	33.04	32.25	32.69
2559	NYSE	APAM	Thu, May 4, 2023	32.49	32.51	31.28	31.79
2558	NYSE	APAM	Wed, May 3, 2023	33.85	34.53	32.64	32.94
2557	NYSE	APAM	Tue, May 2, 2023	34.40	34.40	32.96	33.40
2556	NYSE	APAM	Mon, May 1, 2023	34.75	35.23	34.44	34.56
2555	NYSE	APAM	Fri, Apr 28, 2023	34.21	34.82	34.21	34.67
2554	NYSE	APAM	Thu, Apr 27, 2023	34.02	34.46	33.84	34.45
2553	NYSE	APAM	Wed, Apr 26, 2023	34.27	34.60	33.73	33.81
2552	NYSE	APAM	Tue, Apr 25, 2023	34.97	35.17	34.46	34.52
2551	NYSE	APAM	Mon, Apr 24, 2023	35.28	35.54	34.90	35.13
2550	NYSE	APAM	Fri, Apr 21, 2023	35.56	35.61	34.85	35.29
2549	NYSE	APAM	Thu, Apr 20, 2023	35.46	35.73	35.25	35.45
2548	NYSE	APAM	Wed, Apr 19, 2023	35.56	35.98	35.50	35.72
2547	NYSE	APAM	Tue, Apr 18, 2023	35.61	35.65	35.08	35.55
2546	NYSE	APAM	Mon, Apr 17, 2023	35.04	35.56	34.87	35.35
2545	NYSE	APAM	Fri, Apr 14, 2023	34.74	35.30	34.46	35.26
2544	NYSE	APAM	Thu, Apr 13, 2023	33.69	34.82	33.50	34.31
2543	NYSE	APAM	Wed, Apr 12, 2023	33.95	34.13	33.32	33.59
2542	NYSE	APAM	Tue, Apr 11, 2023	32.92	33.61	32.79	33.60
2541	NYSE	APAM	Mon, Apr 10, 2023	31.84	32.50	31.70	32.48
2540	NYSE	APAM	Thu, Apr 6, 2023	31.58	32.09	31.48	31.95
2539	NYSE	APAM	Wed, Apr 5, 2023	31.44	31.72	31.34	31.61
2538	NYSE	APAM	Tue, Apr 4, 2023	31.81	31.81	31.20	31.61
2537	NYSE	APAM	Mon, Apr 3, 2023	31.78	32.17	31.07	31.63
2536	NYSE	APAM	Fri, Mar 31, 2023	31.47	32.06	31.46	31.98
2535	NYSE	APAM	Thu, Mar 30, 2023	31.59	31.67	30.99	31.17
2534	NYSE	APAM	Wed, Mar 29, 2023	31.28	31.39	30.81	31.18
2533	NYSE	APAM	Tue, Mar 28, 2023	30.83	31.23	30.69	31.20
2532	NYSE	APAM	Mon, Mar 27, 2023	31.30	31.30	30.75	30.87
2531	NYSE	APAM	Fri, Mar 24, 2023	30.28	30.80	29.99	30.79
2530	NYSE	APAM	Thu, Mar 23, 2023	30.23	31.19	30.18	30.54
2529	NYSE	APAM	Wed, Mar 22, 2023	30.82	31.22	30.14	30.17
2528	NYSE	APAM	Tue, Mar 21, 2023	30.47	31.18	30.32	30.95
2527	NYSE	APAM	Mon, Mar 20, 2023	29.69	30.19	29.52	29.80
2526	NYSE	APAM	Fri, Mar 17, 2023	30.00	30.00	29.29	29.53
2525	NYSE	APAM	Thu, Mar 16, 2023	29.10	30.27	29.01	30.04
2524	NYSE	APAM	Wed, Mar 15, 2023	29.23	29.86	29.17	29.67
2523	NYSE	APAM	Tue, Mar 14, 2023	30.87	31.10	29.92	30.30
2522	NYSE	APAM	Mon, Mar 13, 2023	29.50	30.30	28.98	29.83
2521	NYSE	APAM	Fri, Mar 10, 2023	31.37	31.37	29.81	30.15
2520	NYSE	APAM	Thu, Mar 9, 2023	32.01	32.02	31.27	31.44
2519	NYSE	APAM	Wed, Mar 8, 2023	31.59	32.06	31.32	32.01
2518	NYSE	APAM	Tue, Mar 7, 2023	31.51	32.01	31.11	31.49
2517	NYSE	APAM	Mon, Mar 6, 2023	33.66	33.66	32.55	32.78
2516	NYSE	APAM	Fri, Mar 3, 2023	33.49	33.71	33.20	33.57
2515	NYSE	APAM	Thu, Mar 2, 2023	32.83	33.21	32.60	33.19
2514	NYSE	APAM	Wed, Mar 1, 2023	32.80	33.36	32.72	33.22
2513	NYSE	APAM	Tue, Feb 28, 2023	32.50	33.36	32.25	32.97
2512	NYSE	APAM	Mon, Feb 27, 2023	32.97	33.08	32.32	32.42
2511	NYSE	APAM	Fri, Feb 24, 2023	33.05	33.29	32.55	32.70
2510	NYSE	APAM	Thu, Feb 23, 2023	33.88	34.00	33.10	33.50
2509	NYSE	APAM	Wed, Feb 22, 2023	34.23	34.41	33.49	33.64
2508	NYSE	APAM	Tue, Feb 21, 2023	34.88	34.95	34.07	34.25
2507	NYSE	APAM	Fri, Feb 17, 2023	35.98	36.06	35.32	35.47
2506	NYSE	APAM	Thu, Feb 16, 2023	35.42	36.63	35.35	36.03
2505	NYSE	APAM	Wed, Feb 15, 2023	35.65	36.26	35.62	36.09
2504	NYSE	APAM	Tue, Feb 14, 2023	36.11	36.40	35.44	35.99
2503	NYSE	APAM	Mon, Feb 13, 2023	35.28	36.24	35.11	36.18
2502	NYSE	APAM	Fri, Feb 10, 2023	35.84	36.14	35.52	35.10
2501	NYSE	APAM	Thu, Feb 9, 2023	36.72	37.00	35.74	35.88
2500	NYSE	APAM	Wed, Feb 8, 2023	37.12	37.49	36.43	36.46
2499	NYSE	APAM	Tue, Feb 7, 2023	36.73	37.49	36.67	37.38
2498	NYSE	APAM	Mon, Feb 6, 2023	37.28	37.40	36.42	36.99
2497	NYSE	APAM	Fri, Feb 3, 2023	37.50	38.18	37.30	37.47
2496	NYSE	APAM	Thu, Feb 2, 2023	37.45	39.72	37.45	38.03
2495	NYSE	APAM	Wed, Feb 1, 2023	36.27	37.38	34.95	37.14
2494	NYSE	APAM	Tue, Jan 31, 2023	36.26	36.86	35.99	36.82
2493	NYSE	APAM	Mon, Jan 30, 2023	35.69	36.26	35.55	35.94
2492	NYSE	APAM	Fri, Jan 27, 2023	35.48	36.13	35.48	36.10
2491	NYSE	APAM	Thu, Jan 26, 2023	35.07	35.67	34.81	35.59
2490	NYSE	APAM	Wed, Jan 25, 2023	34.89	35.15	34.41	35.08
2489	NYSE	APAM	Tue, Jan 24, 2023	35.86	35.88	35.35	35.37
2488	NYSE	APAM	Mon, Jan 23, 2023	35.58	35.90	35.08	35.85
2487	NYSE	APAM	Fri, Jan 20, 2023	35.27	35.54	34.86	35.41
2486	NYSE	APAM	Thu, Jan 19, 2023	34.63	35.24	34.41	35.01
2485	NYSE	APAM	Wed, Jan 18, 2023	34.80	35.42	34.56	34.91
2484	NYSE	APAM	Tue, Jan 17, 2023	34.84	35.23	34.40	34.80
2483	NYSE	APAM	Fri, Jan 13, 2023	34.12	34.95	34.00	34.79
2482	NYSE	APAM	Thu, Jan 12, 2023	35.12	35.12	33.88	34.31
2481	NYSE	APAM	Wed, Jan 11, 2023	34.78	35.23	34.59	35.00
2480	NYSE	APAM	Tue, Jan 10, 2023	33.36	34.60	33.36	34.50
2479	NYSE	APAM	Mon, Jan 9, 2023	32.87	33.74	32.73	33.25
2478	NYSE	APAM	Fri, Jan 6, 2023	31.89	32.81	31.61	32.55
2477	NYSE	APAM	Thu, Jan 5, 2023	31.29	31.58	31.09	31.50
2476	NYSE	APAM	Wed, Jan 4, 2023	31.12	32.30	31.06	31.75
2475	NYSE	APAM	Tue, Jan 3, 2023	30.11	30.85	30.11	30.76
2474	NYSE	APAM	Fri, Dec 30, 2022	29.64	29.77	29.16	29.70
2473	NYSE	APAM	Thu, Dec 29, 2022	29.67	30.20	29.67	30.00
2472	NYSE	APAM	Wed, Dec 28, 2022	30.60	30.75	29.23	29.46
2471	NYSE	APAM	Tue, Dec 27, 2022	30.78	31.00	30.51	30.59
2470	NYSE	APAM	Fri, Dec 23, 2022	30.35	30.91	30.10	30.81
2469	NYSE	APAM	Thu, Dec 22, 2022	30.72	30.72	29.55	30.47
2468	NYSE	APAM	Wed, Dec 21, 2022	31.07	31.57	30.99	31.26
2467	NYSE	APAM	Tue, Dec 20, 2022	30.66	31.24	30.59	30.76
2466	NYSE	APAM	Mon, Dec 19, 2022	31.26	31.53	30.56	30.78
2465	NYSE	APAM	Fri, Dec 16, 2022	31.81	32.21	30.94	31.30
2464	NYSE	APAM	Thu, Dec 15, 2022	32.39	32.45	31.79	32.25
2463	NYSE	APAM	Wed, Dec 14, 2022	33.25	33.82	32.73	33.01
2462	NYSE	APAM	Tue, Dec 13, 2022	34.52	35.23	33.15	33.50
2461	NYSE	APAM	Mon, Dec 12, 2022	34.30	34.41	31.14	33.01
2460	NYSE	APAM	Fri, Dec 9, 2022	34.50	34.86	34.43	34.61
2459	NYSE	APAM	Thu, Dec 8, 2022	34.52	35.04	34.25	34.63
2458	NYSE	APAM	Wed, Dec 7, 2022	34.03	34.55	33.94	34.36
2457	NYSE	APAM	Tue, Dec 6, 2022	34.59	34.87	33.91	34.16
2456	NYSE	APAM	Mon, Dec 5, 2022	35.12	35.38	34.47	34.69
2455	NYSE	APAM	Fri, Dec 2, 2022	34.43	35.53	34.29	35.25
2454	NYSE	APAM	Thu, Dec 1, 2022	34.75	35.13	34.57	34.97
2453	NYSE	APAM	Wed, Nov 30, 2022	33.61	34.74	33.14	34.69
2452	NYSE	APAM	Tue, Nov 29, 2022	33.45	33.84	33.35	33.61
2451	NYSE	APAM	Mon, Nov 28, 2022	33.34	33.82	33.15	33.35
2450	NYSE	APAM	Fri, Nov 25, 2022	33.66	34.03	33.66	33.77
2449	NYSE	APAM	Wed, Nov 23, 2022	34.00	34.13	33.41	33.82
2448	NYSE	APAM	Tue, Nov 22, 2022	34.13	34.33	33.92	34.03
2447	NYSE	APAM	Mon, Nov 21, 2022	33.94	34.61	33.59	33.79
2446	NYSE	APAM	Fri, Nov 18, 2022	34.32	34.32	33.85	34.04
2445	NYSE	APAM	Thu, Nov 17, 2022	33.05	33.76	32.79	33.72
2444	NYSE	APAM	Wed, Nov 16, 2022	33.51	33.98	33.12	33.69
2443	NYSE	APAM	Tue, Nov 15, 2022	33.37	34.19	33.31	33.56
2442	NYSE	APAM	Mon, Nov 14, 2022	34.34	34.66	33.55	32.99
2441	NYSE	APAM	Fri, Nov 11, 2022	33.43	34.85	33.27	34.62
2440	NYSE	APAM	Thu, Nov 10, 2022	31.60	33.33	31.58	33.30
2439	NYSE	APAM	Wed, Nov 9, 2022	30.44	30.59	29.87	30.03
2438	NYSE	APAM	Tue, Nov 8, 2022	30.70	31.01	29.98	30.64
2437	NYSE	APAM	Mon, Nov 7, 2022	29.83	30.60	29.34	30.44
2436	NYSE	APAM	Fri, Nov 4, 2022	28.99	29.47	28.70	29.41
2435	NYSE	APAM	Thu, Nov 3, 2022	28.68	28.68	28.02	28.32
2434	NYSE	APAM	Wed, Nov 2, 2022	29.50	30.01	28.50	29.05
2433	NYSE	APAM	Tue, Nov 1, 2022	28.87	29.20	28.66	29.05
2432	NYSE	APAM	Mon, Oct 31, 2022	28.87	29.10	28.50	28.51
2431	NYSE	APAM	Fri, Oct 28, 2022	28.43	29.39	28.35	29.14
2430	NYSE	APAM	Thu, Oct 27, 2022	28.43	28.89	28.30	28.35
2429	NYSE	APAM	Wed, Oct 26, 2022	28.17	28.66	28.11	28.12
2428	NYSE	APAM	Tue, Oct 25, 2022	27.35	28.25	27.34	28.05
2427	NYSE	APAM	Mon, Oct 24, 2022	26.98	27.67	26.82	27.50
2426	NYSE	APAM	Fri, Oct 21, 2022	26.17	26.96	26.03	26.71
2425	NYSE	APAM	Thu, Oct 20, 2022	26.63	27.21	25.97	25.97
2424	NYSE	APAM	Wed, Oct 19, 2022	27.00	27.36	26.44	26.81
2423	NYSE	APAM	Tue, Oct 18, 2022	27.83	28.64	27.24	27.37
2422	NYSE	APAM	Mon, Oct 17, 2022	27.23	27.70	27.11	27.31
2421	NYSE	APAM	Fri, Oct 14, 2022	27.43	27.73	26.46	26.61
2420	NYSE	APAM	Thu, Oct 13, 2022	26.06	27.20	25.67	27.11
2419	NYSE	APAM	Wed, Oct 12, 2022	26.57	26.81	26.08	26.62
2418	NYSE	APAM	Tue, Oct 11, 2022	26.28	26.83	26.05	26.57
2417	NYSE	APAM	Mon, Oct 10, 2022	27.30	27.40	26.39	26.67
2416	NYSE	APAM	Fri, Oct 7, 2022	27.43	27.43	26.63	27.05
2415	NYSE	APAM	Thu, Oct 6, 2022	28.00	28.50	27.50	27.71
2414	NYSE	APAM	Wed, Oct 5, 2022	27.83	28.29	27.37	28.13
2413	NYSE	APAM	Tue, Oct 4, 2022	27.75	28.51	27.75	28.34
2412	NYSE	APAM	Mon, Oct 3, 2022	27.27	27.61	26.60	27.21
2411	NYSE	APAM	Fri, Sep 30, 2022	27.49	27.55	26.47	26.93
2410	NYSE	APAM	Thu, Sep 29, 2022	28.43	28.44	27.67	27.87
2409	NYSE	APAM	Wed, Sep 28, 2022	28.65	29.27	28.52	28.98
2408	NYSE	APAM	Tue, Sep 27, 2022	29.66	29.86	28.28	28.48
2407	NYSE	APAM	Mon, Sep 26, 2022	29.39	30.08	29.24	29.27
2406	NYSE	APAM	Fri, Sep 23, 2022	29.98	30.14	28.98	29.51
2405	NYSE	APAM	Thu, Sep 22, 2022	31.12	31.15	30.30	30.37
2404	NYSE	APAM	Wed, Sep 21, 2022	31.79	32.20	31.21	31.25
2403	NYSE	APAM	Tue, Sep 20, 2022	31.95	32.20	31.23	31.56
2402	NYSE	APAM	Mon, Sep 19, 2022	31.42	32.36	31.42	32.30
2401	NYSE	APAM	Fri, Sep 16, 2022	31.75	31.86	31.23	31.84
2400	NYSE	APAM	Thu, Sep 15, 2022	32.32	32.78	31.75	32.01
2399	NYSE	APAM	Wed, Sep 14, 2022	32.80	32.96	31.98	32.32
2398	NYSE	APAM	Tue, Sep 13, 2022	33.58	33.65	32.39	32.62
2397	NYSE	APAM	Mon, Sep 12, 2022	34.04	34.47	33.95	34.36
2396	NYSE	APAM	Fri, Sep 9, 2022	33.84	34.37	33.81	33.85
2395	NYSE	APAM	Thu, Sep 8, 2022	32.67	33.76	32.39	33.65
2394	NYSE	APAM	Wed, Sep 7, 2022	32.82	33.02	32.50	32.99
2393	NYSE	APAM	Tue, Sep 6, 2022	32.61	32.89	32.04	32.74
2392	NYSE	APAM	Fri, Sep 2, 2022	33.75	33.86	32.48	32.61
2391	NYSE	APAM	Thu, Sep 1, 2022	33.56	33.79	32.88	33.47
2390	NYSE	APAM	Wed, Aug 31, 2022	34.50	34.54	33.56	33.76
2389	NYSE	APAM	Tue, Aug 30, 2022	34.04	34.15	33.70	34.11
2388	NYSE	APAM	Mon, Aug 29, 2022	34.36	34.50	34.02	34.05
2387	NYSE	APAM	Fri, Aug 26, 2022	35.59	35.77	34.39	34.65
2386	NYSE	APAM	Thu, Aug 25, 2022	35.22	36.02	35.22	35.64
2385	NYSE	APAM	Wed, Aug 24, 2022	35.47	35.59	35.11	35.18
2384	NYSE	APAM	Tue, Aug 23, 2022	35.19	35.91	35.19	35.37
2383	NYSE	APAM	Mon, Aug 22, 2022	35.58	35.65	35.05	35.49
2382	NYSE	APAM	Fri, Aug 19, 2022	37.52	37.52	36.04	36.15
2381	NYSE	APAM	Thu, Aug 18, 2022	37.66	38.00	37.50	37.81
2380	NYSE	APAM	Wed, Aug 17, 2022	37.52	37.86	37.16	37.70
2379	NYSE	APAM	Tue, Aug 16, 2022	37.99	38.28	37.58	37.96
2378	NYSE	APAM	Mon, Aug 15, 2022	38.91	39.04	38.01	38.10
2377	NYSE	APAM	Fri, Aug 12, 2022	38.63	39.35	38.27	39.31
2376	NYSE	APAM	Thu, Aug 11, 2022	38.13	38.59	38.08	38.37
2375	NYSE	APAM	Wed, Aug 10, 2022	37.74	38.16	37.50	38.05
2374	NYSE	APAM	Tue, Aug 9, 2022	37.64	37.67	36.52	36.83
2373	NYSE	APAM	Mon, Aug 8, 2022	37.36	37.97	37.21	37.72
2372	NYSE	APAM	Fri, Aug 5, 2022	38.25	38.59	37.16	37.28
2371	NYSE	APAM	Thu, Aug 4, 2022	39.00	39.85	38.21	38.37
2370	NYSE	APAM	Wed, Aug 3, 2022	38.08	38.85	36.67	38.55
2369	NYSE	APAM	Tue, Aug 2, 2022	40.05	40.50	39.79	40.04
2368	NYSE	APAM	Mon, Aug 1, 2022	39.34	40.68	39.19	40.52
2367	NYSE	APAM	Fri, Jul 29, 2022	39.33	40.35	39.30	39.76
2366	NYSE	APAM	Thu, Jul 28, 2022	38.62	39.50	38.22	39.41
2365	NYSE	APAM	Wed, Jul 27, 2022	37.74	38.62	37.54	38.38
2364	NYSE	APAM	Tue, Jul 26, 2022	37.60	37.86	37.24	37.38
2363	NYSE	APAM	Mon, Jul 25, 2022	37.50	37.92	37.07	37.90
2362	NYSE	APAM	Fri, Jul 22, 2022	37.99	38.07	37.17	37.43
2361	NYSE	APAM	Thu, Jul 21, 2022	37.12	37.67	36.78	37.63
2360	NYSE	APAM	Wed, Jul 20, 2022	36.55	37.41	36.47	37.26
2359	NYSE	APAM	Tue, Jul 19, 2022	35.60	36.70	35.60	36.53
2358	NYSE	APAM	Mon, Jul 18, 2022	36.15	36.22	35.02	35.11
2357	NYSE	APAM	Fri, Jul 15, 2022	35.83	36.07	35.20	35.74
2356	NYSE	APAM	Thu, Jul 14, 2022	34.70	35.34	34.65	35.15
2355	NYSE	APAM	Wed, Jul 13, 2022	35.65	35.78	34.72	35.48
2354	NYSE	APAM	Tue, Jul 12, 2022	36.21	36.94	36.02	36.22
2353	NYSE	APAM	Mon, Jul 11, 2022	35.96	36.41	35.62	36.23
2352	NYSE	APAM	Fri, Jul 8, 2022	37.54	37.54	36.50	36.78
2351	NYSE	APAM	Thu, Jul 7, 2022	37.00	37.54	36.97	37.39
2350	NYSE	APAM	Wed, Jul 6, 2022	37.26	37.70	36.40	36.77
2349	NYSE	APAM	Tue, Jul 5, 2022	35.32	37.30	34.94	37.30
2348	NYSE	APAM	Fri, Jul 1, 2022	35.40	36.14	35.21	35.90
2347	NYSE	APAM	Thu, Jun 30, 2022	34.31	36.00	34.15	35.57
2346	NYSE	APAM	Wed, Jun 29, 2022	36.74	36.74	34.84	34.98
2345	NYSE	APAM	Tue, Jun 28, 2022	38.25	38.36	36.99	37.17
2344	NYSE	APAM	Mon, Jun 27, 2022	38.05	38.40	37.61	37.87
2343	NYSE	APAM	Fri, Jun 24, 2022	36.51	38.02	36.28	37.78
2342	NYSE	APAM	Thu, Jun 23, 2022	35.25	36.18	35.25	36.15
2341	NYSE	APAM	Wed, Jun 22, 2022	34.88	35.57	34.88	35.22
2340	NYSE	APAM	Tue, Jun 21, 2022	35.50	35.86	35.05	35.50
2339	NYSE	APAM	Fri, Jun 17, 2022	34.09	34.88	33.89	34.50
2338	NYSE	APAM	Thu, Jun 16, 2022	34.48	34.48	33.51	34.02
2337	NYSE	APAM	Wed, Jun 15, 2022	35.38	36.00	34.94	35.30
2336	NYSE	APAM	Tue, Jun 14, 2022	34.97	35.45	34.52	34.96
2335	NYSE	APAM	Mon, Jun 13, 2022	34.99	35.15	34.29	34.77
2334	NYSE	APAM	Fri, Jun 10, 2022	37.36	37.63	35.65	36.17
2333	NYSE	APAM	Thu, Jun 9, 2022	38.79	38.92	38.11	38.16
2332	NYSE	APAM	Wed, Jun 8, 2022	38.52	39.32	38.51	38.77
2331	NYSE	APAM	Tue, Jun 7, 2022	38.56	39.17	38.41	39.13
2330	NYSE	APAM	Mon, Jun 6, 2022	39.02	39.27	38.79	38.97
2329	NYSE	APAM	Fri, Jun 3, 2022	38.82	38.94	38.47	38.75
2328	NYSE	APAM	Thu, Jun 2, 2022	38.36	39.12	38.24	39.10
2327	NYSE	APAM	Wed, Jun 1, 2022	38.46	38.69	37.65	38.17
2326	NYSE	APAM	Tue, May 31, 2022	38.59	38.69	37.85	38.41
2325	NYSE	APAM	Fri, May 27, 2022	37.82	38.68	37.82	38.65
2324	NYSE	APAM	Thu, May 26, 2022	36.39	37.55	36.39	37.49
2323	NYSE	APAM	Wed, May 25, 2022	35.58	36.53	35.43	36.40
2322	NYSE	APAM	Tue, May 24, 2022	35.50	35.75	34.91	35.73
2321	NYSE	APAM	Mon, May 23, 2022	35.95	36.10	35.43	35.77
2320	NYSE	APAM	Fri, May 20, 2022	35.88	36.16	34.60	35.56
2319	NYSE	APAM	Thu, May 19, 2022	34.87	35.62	34.76	35.46
2318	NYSE	APAM	Wed, May 18, 2022	35.64	36.04	35.01	35.27
2317	NYSE	APAM	Tue, May 17, 2022	35.35	36.33	34.97	36.17
2316	NYSE	APAM	Mon, May 16, 2022	34.11	34.90	33.71	34.53
2315	NYSE	APAM	Fri, May 13, 2022	34.49	35.51	34.25	34.52
2314	NYSE	APAM	Thu, May 12, 2022	32.40	33.90	32.23	33.90
2313	NYSE	APAM	Wed, May 11, 2022	33.59	34.23	32.61	32.75
2312	NYSE	APAM	Tue, May 10, 2022	34.71	34.86	32.53	33.40
2311	NYSE	APAM	Mon, May 9, 2022	33.37	34.78	33.29	34.17
2310	NYSE	APAM	Fri, May 6, 2022	33.81	34.30	33.16	33.86
2309	NYSE	APAM	Thu, May 5, 2022	34.80	34.90	33.48	34.11
2308	NYSE	APAM	Wed, May 4, 2022	33.72	35.58	33.35	35.50
2307	NYSE	APAM	Tue, May 3, 2022	33.55	34.37	33.23	33.80
2306	NYSE	APAM	Mon, May 2, 2022	32.28	33.64	32.15	33.55
2305	NYSE	APAM	Fri, Apr 29, 2022	33.41	33.93	32.07	32.14
2304	NYSE	APAM	Thu, Apr 28, 2022	33.90	34.08	32.51	33.60
2303	NYSE	APAM	Wed, Apr 27, 2022	35.18	35.42	33.49	33.75
2302	NYSE	APAM	Tue, Apr 26, 2022	36.91	37.37	35.75	35.80
2301	NYSE	APAM	Mon, Apr 25, 2022	36.80	37.37	35.93	37.35
2300	NYSE	APAM	Fri, Apr 22, 2022	37.95	38.00	36.78	36.82
2299	NYSE	APAM	Thu, Apr 21, 2022	38.86	39.04	37.81	37.98
2298	NYSE	APAM	Wed, Apr 20, 2022	38.92	38.97	38.45	38.57
2297	NYSE	APAM	Tue, Apr 19, 2022	36.44	38.68	36.44	38.66
2296	NYSE	APAM	Mon, Apr 18, 2022	37.13	37.40	36.38	36.52
2295	NYSE	APAM	Thu, Apr 14, 2022	37.69	38.10	37.14	37.30
2294	NYSE	APAM	Wed, Apr 13, 2022	37.41	37.70	37.23	37.53
2293	NYSE	APAM	Tue, Apr 12, 2022	38.38	38.83	37.49	37.74
2292	NYSE	APAM	Mon, Apr 11, 2022	38.28	38.52	37.75	38.20
2291	NYSE	APAM	Fri, Apr 8, 2022	38.32	39.26	38.18	38.38
2290	NYSE	APAM	Thu, Apr 7, 2022	37.60	38.57	37.15	38.29
2289	NYSE	APAM	Wed, Apr 6, 2022	38.39	38.73	37.47	37.76
2288	NYSE	APAM	Tue, Apr 5, 2022	39.27	39.50	38.65	38.88
2287	NYSE	APAM	Mon, Apr 4, 2022	39.74	39.74	39.29	39.48
2286	NYSE	APAM	Fri, Apr 1, 2022	39.72	39.85	39.12	39.58
2285	NYSE	APAM	Thu, Mar 31, 2022	39.93	40.33	39.31	39.35
2284	NYSE	APAM	Wed, Mar 30, 2022	40.15	40.47	39.60	39.93
2283	NYSE	APAM	Tue, Mar 29, 2022	39.07	39.96	39.07	39.85
2282	NYSE	APAM	Mon, Mar 28, 2022	38.45	38.60	37.84	38.50
2281	NYSE	APAM	Fri, Mar 25, 2022	38.40	38.76	38.14	38.45
2280	NYSE	APAM	Thu, Mar 24, 2022	37.65	38.40	37.39	38.40
2279	NYSE	APAM	Wed, Mar 23, 2022	38.00	38.09	37.27	37.46
2278	NYSE	APAM	Tue, Mar 22, 2022	38.32	39.07	38.23	38.36
2277	NYSE	APAM	Mon, Mar 21, 2022	38.65	39.09	37.74	38.03
2276	NYSE	APAM	Fri, Mar 18, 2022	38.66	39.05	38.00	38.62
2275	NYSE	APAM	Thu, Mar 17, 2022	37.49	38.64	37.20	38.55
2274	NYSE	APAM	Wed, Mar 16, 2022	36.96	38.19	36.64	37.83
2273	NYSE	APAM	Tue, Mar 15, 2022	36.56	37.15	36.06	36.39
2272	NYSE	APAM	Mon, Mar 14, 2022	36.22	36.80	35.93	36.34
2271	NYSE	APAM	Fri, Mar 11, 2022	36.67	37.12	35.75	35.79
2270	NYSE	APAM	Thu, Mar 10, 2022	35.11	36.59	34.94	36.43
2269	NYSE	APAM	Wed, Mar 9, 2022	35.22	36.39	35.21	35.82
2268	NYSE	APAM	Tue, Mar 8, 2022	34.68	35.54	33.93	34.20
2267	NYSE	APAM	Mon, Mar 7, 2022	36.59	36.72	34.52	34.57
2266	NYSE	APAM	Fri, Mar 4, 2022	36.99	37.07	36.27	36.85
2265	NYSE	APAM	Thu, Mar 3, 2022	38.38	38.59	37.28	37.61
2264	NYSE	APAM	Wed, Mar 2, 2022	37.27	38.72	37.27	38.29
2263	NYSE	APAM	Tue, Mar 1, 2022	37.81	38.07	36.53	36.87
2262	NYSE	APAM	Mon, Feb 28, 2022	37.86	38.74	37.77	38.11
2261	NYSE	APAM	Fri, Feb 25, 2022	37.11	38.54	37.11	38.48
2260	NYSE	APAM	Thu, Feb 24, 2022	35.77	37.09	35.37	36.89
2259	NYSE	APAM	Wed, Feb 23, 2022	38.48	38.78	37.05	37.06
2258	NYSE	APAM	Tue, Feb 22, 2022	38.67	38.97	37.72	38.16
2257	NYSE	APAM	Fri, Feb 18, 2022	38.28	39.20	38.28	38.91
2256	NYSE	APAM	Thu, Feb 17, 2022	40.04	40.38	38.33	38.46
2255	NYSE	APAM	Wed, Feb 16, 2022	39.77	40.75	39.76	40.44
2254	NYSE	APAM	Tue, Feb 15, 2022	39.88	40.47	39.35	39.98
2253	NYSE	APAM	Mon, Feb 14, 2022	39.50	39.83	38.92	39.21
2252	NYSE	APAM	Fri, Feb 11, 2022	40.14	41.14	38.81	39.61
2251	NYSE	APAM	Thu, Feb 10, 2022	42.52	43.18	41.69	40.14
2250	NYSE	APAM	Wed, Feb 9, 2022	42.94	43.67	42.75	42.98
2249	NYSE	APAM	Tue, Feb 8, 2022	42.01	42.83	42.01	42.35
2248	NYSE	APAM	Mon, Feb 7, 2022	41.65	42.39	41.59	41.90
2247	NYSE	APAM	Fri, Feb 4, 2022	41.34	41.90	40.70	41.47
2246	NYSE	APAM	Thu, Feb 3, 2022	41.95	42.60	41.23	41.34
2245	NYSE	APAM	Wed, Feb 2, 2022	43.50	44.00	41.50	41.95
2244	NYSE	APAM	Tue, Feb 1, 2022	43.75	43.85	42.68	43.30
2243	NYSE	APAM	Mon, Jan 31, 2022	41.38	43.28	41.38	43.21
2242	NYSE	APAM	Fri, Jan 28, 2022	41.06	41.67	40.11	41.63
2241	NYSE	APAM	Thu, Jan 27, 2022	42.07	42.84	41.06	41.27
2240	NYSE	APAM	Wed, Jan 26, 2022	43.13	43.43	40.85	41.42
2239	NYSE	APAM	Tue, Jan 25, 2022	41.72	42.61	40.29	42.00
2238	NYSE	APAM	Mon, Jan 24, 2022	41.18	42.36	40.19	42.22
2237	NYSE	APAM	Fri, Jan 21, 2022	43.16	43.16	41.86	42.23
2236	NYSE	APAM	Thu, Jan 20, 2022	44.54	45.34	43.32	43.36
2235	NYSE	APAM	Wed, Jan 19, 2022	44.87	45.10	44.05	44.24
2234	NYSE	APAM	Tue, Jan 18, 2022	45.54	46.71	44.44	44.61
2233	NYSE	APAM	Fri, Jan 14, 2022	45.95	46.21	45.17	45.90
2232	NYSE	APAM	Thu, Jan 13, 2022	46.60	47.28	46.08	46.25
2231	NYSE	APAM	Wed, Jan 12, 2022	47.92	48.00	45.93	46.22
2230	NYSE	APAM	Tue, Jan 11, 2022	46.34	47.59	45.55	47.46
2229	NYSE	APAM	Mon, Jan 10, 2022	46.62	46.77	45.50	46.14
2228	NYSE	APAM	Fri, Jan 7, 2022	47.02	47.46	46.44	46.89
2227	NYSE	APAM	Thu, Jan 6, 2022	46.75	47.52	46.63	47.15
2226	NYSE	APAM	Wed, Jan 5, 2022	47.54	48.46	46.42	46.48
2225	NYSE	APAM	Tue, Jan 4, 2022	46.99	47.95	46.99	47.48
2224	NYSE	APAM	Mon, Jan 3, 2022	47.95	48.49	47.31	47.62
2223	NYSE	APAM	Fri, Dec 31, 2021	47.40	47.97	47.40	47.64
2222	NYSE	APAM	Thu, Dec 30, 2021	47.78	48.25	47.42	47.49
2221	NYSE	APAM	Wed, Dec 29, 2021	47.75	48.36	47.53	47.65
2220	NYSE	APAM	Tue, Dec 28, 2021	48.20	48.59	47.82	47.89
2219	NYSE	APAM	Mon, Dec 27, 2021	46.90	48.23	46.76	48.19
2218	NYSE	APAM	Thu, Dec 23, 2021	46.07	47.44	45.92	46.95
2217	NYSE	APAM	Wed, Dec 22, 2021	45.69	45.94	44.94	45.43
2216	NYSE	APAM	Tue, Dec 21, 2021	45.21	45.72	44.81	45.69
2215	NYSE	APAM	Mon, Dec 20, 2021	44.72	44.87	43.35	44.56
2214	NYSE	APAM	Fri, Dec 17, 2021	46.21	47.06	45.50	45.75
2213	NYSE	APAM	Thu, Dec 16, 2021	47.14	47.75	46.58	46.73
2212	NYSE	APAM	Wed, Dec 15, 2021	45.33	45.95	44.20	45.73
2211	NYSE	APAM	Tue, Dec 14, 2021	44.00	45.63	43.77	45.37
2210	NYSE	APAM	Mon, Dec 13, 2021	44.55	44.81	44.06	44.23
2209	NYSE	APAM	Fri, Dec 10, 2021	45.47	45.74	44.39	44.63
2208	NYSE	APAM	Thu, Dec 9, 2021	45.30	45.92	45.15	45.18
2207	NYSE	APAM	Wed, Dec 8, 2021	45.72	46.10	45.27	45.79
2206	NYSE	APAM	Tue, Dec 7, 2021	45.30	46.29	45.04	45.66
2205	NYSE	APAM	Mon, Dec 6, 2021	44.86	45.20	44.08	44.53
2204	NYSE	APAM	Fri, Dec 3, 2021	45.37	45.60	43.40	44.00
2203	NYSE	APAM	Thu, Dec 2, 2021	43.68	45.58	43.34	45.43
2202	NYSE	APAM	Wed, Dec 1, 2021	45.85	45.99	43.06	43.14
2201	NYSE	APAM	Tue, Nov 30, 2021	46.90	47.11	44.34	44.73
2200	NYSE	APAM	Mon, Nov 29, 2021	48.04	48.24	47.03	47.46
2199	NYSE	APAM	Fri, Nov 26, 2021	47.66	47.99	46.79	47.31
2198	NYSE	APAM	Wed, Nov 24, 2021	49.23	49.50	48.78	49.05
2197	NYSE	APAM	Tue, Nov 23, 2021	48.48	49.55	48.20	49.40
2196	NYSE	APAM	Mon, Nov 22, 2021	49.68	50.04	48.47	48.58
2195	NYSE	APAM	Fri, Nov 19, 2021	48.89	49.62	48.61	49.07
2194	NYSE	APAM	Thu, Nov 18, 2021	49.78	49.99	48.47	49.25
2193	NYSE	APAM	Wed, Nov 17, 2021	49.79	49.81	48.98	49.59
2192	NYSE	APAM	Tue, Nov 16, 2021	50.00	50.58	49.51	50.00
2191	NYSE	APAM	Mon, Nov 15, 2021	50.19	50.61	49.24	50.02
2190	NYSE	APAM	Fri, Nov 12, 2021	51.55	51.55	50.85	50.03
2189	NYSE	APAM	Thu, Nov 11, 2021	50.74	51.19	50.50	50.98
2188	NYSE	APAM	Wed, Nov 10, 2021	51.36	51.52	50.11	50.60
2187	NYSE	APAM	Tue, Nov 9, 2021	51.87	52.27	51.16	51.60
2186	NYSE	APAM	Mon, Nov 8, 2021	50.55	52.42	50.42	52.02
2185	NYSE	APAM	Fri, Nov 5, 2021	50.91	51.44	50.26	50.37
2184	NYSE	APAM	Thu, Nov 4, 2021	50.53	51.08	49.63	50.36
2183	NYSE	APAM	Wed, Nov 3, 2021	49.51	51.86	49.51	51.09
2182	NYSE	APAM	Tue, Nov 2, 2021	49.50	49.92	49.07	49.90
2181	NYSE	APAM	Mon, Nov 1, 2021	50.03	50.57	49.06	49.51
2180	NYSE	APAM	Fri, Oct 29, 2021	48.58	49.87	48.45	49.54
2179	NYSE	APAM	Thu, Oct 28, 2021	47.75	49.62	47.74	48.50
2178	NYSE	APAM	Wed, Oct 27, 2021	50.74	51.00	47.70	47.74
2177	NYSE	APAM	Tue, Oct 26, 2021	51.26	51.69	50.82	51.23
2176	NYSE	APAM	Mon, Oct 25, 2021	50.42	50.91	49.17	50.86
2175	NYSE	APAM	Fri, Oct 22, 2021	49.12	50.38	49.00	50.37
2174	NYSE	APAM	Thu, Oct 21, 2021	48.48	49.05	47.95	49.04
2173	NYSE	APAM	Wed, Oct 20, 2021	48.28	48.75	48.04	48.20
2172	NYSE	APAM	Tue, Oct 19, 2021	47.19	48.09	46.93	48.08
2171	NYSE	APAM	Mon, Oct 18, 2021	47.00	47.28	46.54	46.76
2170	NYSE	APAM	Fri, Oct 15, 2021	48.46	48.60	47.23	47.23
2169	NYSE	APAM	Thu, Oct 14, 2021	47.33	48.00	46.63	47.75
2168	NYSE	APAM	Wed, Oct 13, 2021	46.22	46.76	45.40	46.17
2167	NYSE	APAM	Tue, Oct 12, 2021	48.43	48.51	46.03	46.21
2166	NYSE	APAM	Mon, Oct 11, 2021	49.98	50.52	48.79	48.79
2165	NYSE	APAM	Fri, Oct 8, 2021	49.66	50.46	49.28	50.21
2164	NYSE	APAM	Thu, Oct 7, 2021	49.85	50.66	49.48	49.63
2163	NYSE	APAM	Wed, Oct 6, 2021	48.85	49.85	48.45	49.27
2162	NYSE	APAM	Tue, Oct 5, 2021	48.18	49.81	47.52	49.57
2161	NYSE	APAM	Mon, Oct 4, 2021	49.01	49.55	47.59	48.12
2160	NYSE	APAM	Fri, Oct 1, 2021	49.25	50.46	48.28	49.63
2159	NYSE	APAM	Thu, Sep 30, 2021	50.42	50.64	48.82	48.92
2158	NYSE	APAM	Wed, Sep 29, 2021	50.69	50.69	49.88	49.92
2157	NYSE	APAM	Tue, Sep 28, 2021	51.84	52.13	50.29	50.52
2156	NYSE	APAM	Mon, Sep 27, 2021	51.17	52.34	51.17	52.07
2155	NYSE	APAM	Fri, Sep 24, 2021	50.83	51.58	50.51	51.01
2154	NYSE	APAM	Thu, Sep 23, 2021	50.59	51.57	50.57	51.05
2153	NYSE	APAM	Wed, Sep 22, 2021	49.40	50.77	49.24	50.26
2152	NYSE	APAM	Tue, Sep 21, 2021	50.31	50.41	48.25	48.75
2151	NYSE	APAM	Mon, Sep 20, 2021	50.00	50.10	48.49	49.64
2150	NYSE	APAM	Fri, Sep 17, 2021	51.74	52.13	51.12	51.55
2149	NYSE	APAM	Thu, Sep 16, 2021	52.00	52.34	50.93	51.35
2148	NYSE	APAM	Wed, Sep 15, 2021	50.63	52.18	50.56	51.92
2147	NYSE	APAM	Tue, Sep 14, 2021	51.74	51.98	50.32	50.58
2146	NYSE	APAM	Mon, Sep 13, 2021	50.80	51.36	50.46	51.35
2145	NYSE	APAM	Fri, Sep 10, 2021	50.99	51.17	49.98	50.22
2144	NYSE	APAM	Thu, Sep 9, 2021	50.49	51.38	50.49	50.49
2143	NYSE	APAM	Wed, Sep 8, 2021	50.55	51.32	49.97	50.53
2142	NYSE	APAM	Tue, Sep 7, 2021	52.20	52.25	50.65	50.71
2141	NYSE	APAM	Fri, Sep 3, 2021	52.45	52.89	52.05	52.19
2140	NYSE	APAM	Thu, Sep 2, 2021	52.00	52.57	51.60	52.45
2139	NYSE	APAM	Wed, Sep 1, 2021	52.09	52.38	51.20	51.86
2138	NYSE	APAM	Tue, Aug 31, 2021	52.00	52.22	51.35	51.96
2137	NYSE	APAM	Mon, Aug 30, 2021	52.80	52.80	51.95	51.99
2136	NYSE	APAM	Fri, Aug 27, 2021	50.56	52.63	50.56	52.54
2135	NYSE	APAM	Thu, Aug 26, 2021	51.11	51.31	50.33	50.50
2134	NYSE	APAM	Wed, Aug 25, 2021	51.35	52.23	51.02	51.19
2133	NYSE	APAM	Tue, Aug 24, 2021	50.77	51.43	50.34	51.41
2132	NYSE	APAM	Mon, Aug 23, 2021	49.53	50.60	49.53	50.44
2131	NYSE	APAM	Fri, Aug 20, 2021	48.00	49.23	47.80	49.14
2130	NYSE	APAM	Thu, Aug 19, 2021	48.13	48.85	47.37	48.03
2129	NYSE	APAM	Wed, Aug 18, 2021	49.63	50.11	48.87	48.88
2128	NYSE	APAM	Tue, Aug 17, 2021	50.54	50.89	49.51	50.09
2127	NYSE	APAM	Mon, Aug 16, 2021	50.76	51.58	49.97	51.34
2126	NYSE	APAM	Fri, Aug 13, 2021	52.49	52.63	51.82	51.21
2125	NYSE	APAM	Thu, Aug 12, 2021	52.59	52.96	51.56	52.44
2124	NYSE	APAM	Wed, Aug 11, 2021	52.71	53.29	52.29	52.75
2123	NYSE	APAM	Tue, Aug 10, 2021	51.86	52.70	51.74	52.29
2122	NYSE	APAM	Mon, Aug 9, 2021	51.35	52.39	50.91	51.79
2121	NYSE	APAM	Fri, Aug 6, 2021	50.75	51.30	50.02	51.28
2120	NYSE	APAM	Thu, Aug 5, 2021	49.98	50.80	49.61	50.54
2119	NYSE	APAM	Wed, Aug 4, 2021	49.00	49.71	48.30	49.30
2118	NYSE	APAM	Tue, Aug 3, 2021	48.92	49.93	48.58	49.61
2117	NYSE	APAM	Mon, Aug 2, 2021	48.60	49.77	48.17	48.61
2116	NYSE	APAM	Fri, Jul 30, 2021	48.24	48.65	47.91	48.09
2115	NYSE	APAM	Thu, Jul 29, 2021	47.42	49.29	47.12	48.45
2114	NYSE	APAM	Wed, Jul 28, 2021	48.04	48.16	46.80	47.22
2113	NYSE	APAM	Tue, Jul 27, 2021	48.37	48.56	47.60	48.04
2112	NYSE	APAM	Mon, Jul 26, 2021	49.17	49.78	48.77	49.05
2111	NYSE	APAM	Fri, Jul 23, 2021	49.50	49.66	48.81	49.17
2110	NYSE	APAM	Thu, Jul 22, 2021	50.22	50.22	48.71	48.93
2109	NYSE	APAM	Wed, Jul 21, 2021	49.60	50.23	49.52	50.22
2108	NYSE	APAM	Tue, Jul 20, 2021	47.83	49.38	47.51	48.97
2107	NYSE	APAM	Mon, Jul 19, 2021	48.50	48.95	47.25	47.71
2106	NYSE	APAM	Fri, Jul 16, 2021	50.59	50.59	49.33	49.53
2105	NYSE	APAM	Thu, Jul 15, 2021	50.09	50.46	49.61	50.11
2104	NYSE	APAM	Wed, Jul 14, 2021	50.82	51.38	50.17	50.60
2103	NYSE	APAM	Tue, Jul 13, 2021	51.85	52.00	50.55	50.75
2102	NYSE	APAM	Mon, Jul 12, 2021	50.66	51.86	50.50	51.83
2101	NYSE	APAM	Fri, Jul 9, 2021	50.43	51.34	50.43	51.28
2100	NYSE	APAM	Thu, Jul 8, 2021	50.34	50.68	49.37	49.66
2099	NYSE	APAM	Wed, Jul 7, 2021	50.80	51.72	50.52	51.55
2098	NYSE	APAM	Tue, Jul 6, 2021	51.03	51.36	50.27	51.06
2097	NYSE	APAM	Fri, Jul 2, 2021	51.58	51.70	51.00	51.03
2096	NYSE	APAM	Thu, Jul 1, 2021	51.26	51.66	51.06	51.35
2095	NYSE	APAM	Wed, Jun 30, 2021	50.22	51.21	50.14	50.82
2094	NYSE	APAM	Tue, Jun 29, 2021	50.63	50.96	50.10	50.54
2093	NYSE	APAM	Mon, Jun 28, 2021	52.01	52.02	50.05	50.35
2092	NYSE	APAM	Fri, Jun 25, 2021	50.94	51.92	50.79	51.87
2091	NYSE	APAM	Thu, Jun 24, 2021	50.81	50.93	50.27	50.73
2090	NYSE	APAM	Wed, Jun 23, 2021	50.05	50.63	49.88	50.34
2089	NYSE	APAM	Tue, Jun 22, 2021	49.75	49.88	48.95	49.88
2088	NYSE	APAM	Mon, Jun 21, 2021	48.88	50.05	48.83	49.97
2087	NYSE	APAM	Fri, Jun 18, 2021	49.70	49.94	48.27	48.56
2086	NYSE	APAM	Thu, Jun 17, 2021	52.12	52.21	49.73	50.62
2085	NYSE	APAM	Wed, Jun 16, 2021	53.49	53.49	52.28	52.56
2084	NYSE	APAM	Tue, Jun 15, 2021	53.89	54.35	53.49	53.75
2083	NYSE	APAM	Mon, Jun 14, 2021	53.85	54.00	53.00	53.78
2082	NYSE	APAM	Fri, Jun 11, 2021	54.32	54.59	53.61	53.79
2081	NYSE	APAM	Thu, Jun 10, 2021	53.06	54.30	53.00	53.94
2080	NYSE	APAM	Wed, Jun 9, 2021	52.67	52.69	51.91	52.25
2079	NYSE	APAM	Tue, Jun 8, 2021	51.84	52.70	50.97	52.61
2078	NYSE	APAM	Mon, Jun 7, 2021	51.66	51.77	51.35	51.71
2077	NYSE	APAM	Fri, Jun 4, 2021	51.62	51.75	51.13	51.60
2076	NYSE	APAM	Thu, Jun 3, 2021	51.19	51.95	50.85	51.61
2075	NYSE	APAM	Wed, Jun 2, 2021	51.65	51.68	50.80	51.47
2074	NYSE	APAM	Tue, Jun 1, 2021	51.76	51.99	50.99	51.68
2073	NYSE	APAM	Fri, May 28, 2021	51.29	51.35	50.24	51.08
2072	NYSE	APAM	Thu, May 27, 2021	51.14	51.41	50.78	51.22
2071	NYSE	APAM	Wed, May 26, 2021	50.39	51.03	49.67	50.67
2070	NYSE	APAM	Tue, May 25, 2021	51.54	51.94	50.20	50.24
2069	NYSE	APAM	Mon, May 24, 2021	51.85	51.90	51.19	51.24
2068	NYSE	APAM	Fri, May 21, 2021	51.31	51.81	50.96	51.27
2067	NYSE	APAM	Thu, May 20, 2021	49.92	51.32	49.49	50.88
2066	NYSE	APAM	Wed, May 19, 2021	49.26	49.73	48.40	49.66
2065	NYSE	APAM	Tue, May 18, 2021	51.02	51.50	49.88	50.20
2064	NYSE	APAM	Mon, May 17, 2021	51.69	51.90	50.36	51.13
2063	NYSE	APAM	Fri, May 14, 2021	51.36	52.42	51.08	52.10
2062	NYSE	APAM	Thu, May 13, 2021	50.24	51.44	50.01	51.01
2061	NYSE	APAM	Wed, May 12, 2021	54.68	55.00	50.81	50.04
2060	NYSE	APAM	Tue, May 11, 2021	54.86	55.58	54.30	55.07
2059	NYSE	APAM	Mon, May 10, 2021	56.59	57.18	56.34	56.37
2058	NYSE	APAM	Fri, May 7, 2021	56.40	57.21	56.01	56.48
2057	NYSE	APAM	Thu, May 6, 2021	54.29	56.42	54.12	56.35
2056	NYSE	APAM	Wed, May 5, 2021	52.78	54.42	52.38	54.40
2055	NYSE	APAM	Tue, May 4, 2021	52.18	52.87	51.61	52.53
2054	NYSE	APAM	Mon, May 3, 2021	51.29	52.31	50.81	51.86
2053	NYSE	APAM	Fri, Apr 30, 2021	52.06	52.47	50.57	50.92
2052	NYSE	APAM	Thu, Apr 29, 2021	53.30	53.72	51.96	52.77
2051	NYSE	APAM	Wed, Apr 28, 2021	53.20	53.72	51.09	52.57
2050	NYSE	APAM	Tue, Apr 27, 2021	53.88	55.11	53.35	53.72
2049	NYSE	APAM	Mon, Apr 26, 2021	55.57	56.95	55.40	56.50
2048	NYSE	APAM	Fri, Apr 23, 2021	53.95	55.20	53.50	54.97
2047	NYSE	APAM	Thu, Apr 22, 2021	54.08	54.55	53.30	53.73
2046	NYSE	APAM	Wed, Apr 21, 2021	52.68	54.12	52.61	54.09
2045	NYSE	APAM	Tue, Apr 20, 2021	54.25	55.16	52.23	52.93
2044	NYSE	APAM	Mon, Apr 19, 2021	56.02	56.26	54.03	54.77
2043	NYSE	APAM	Fri, Apr 16, 2021	57.50	57.65	55.53	56.30
2042	NYSE	APAM	Thu, Apr 15, 2021	54.86	57.29	54.17	56.66
2041	NYSE	APAM	Wed, Apr 14, 2021	54.14	55.04	53.85	53.94
2040	NYSE	APAM	Tue, Apr 13, 2021	54.73	54.79	53.34	54.26
2039	NYSE	APAM	Mon, Apr 12, 2021	53.36	54.67	53.29	54.51
2038	NYSE	APAM	Fri, Apr 9, 2021	53.48	53.65	52.53	53.36
2037	NYSE	APAM	Thu, Apr 8, 2021	53.36	53.56	51.71	52.98
2036	NYSE	APAM	Wed, Apr 7, 2021	52.82	53.37	52.32	53.01
2035	NYSE	APAM	Tue, Apr 6, 2021	54.50	54.70	52.31	52.98
2034	NYSE	APAM	Mon, Apr 5, 2021	53.00	54.75	52.65	54.41
2033	NYSE	APAM	Thu, Apr 1, 2021	52.80	52.97	52.05	52.52
2032	NYSE	APAM	Wed, Mar 31, 2021	51.50	52.70	51.35	52.17
2031	NYSE	APAM	Tue, Mar 30, 2021	50.75	51.54	50.51	51.39
2030	NYSE	APAM	Mon, Mar 29, 2021	52.32	52.80	50.47	50.83
2029	NYSE	APAM	Fri, Mar 26, 2021	51.48	52.93	51.00	52.84
2028	NYSE	APAM	Thu, Mar 25, 2021	50.69	51.15	48.30	50.95
2027	NYSE	APAM	Wed, Mar 24, 2021	51.58	52.34	51.03	51.10
2026	NYSE	APAM	Tue, Mar 23, 2021	52.71	53.05	50.97	51.09
2025	NYSE	APAM	Mon, Mar 22, 2021	53.14	53.64	52.09	53.12
2024	NYSE	APAM	Fri, Mar 19, 2021	51.67	53.37	51.01	53.02
2023	NYSE	APAM	Thu, Mar 18, 2021	53.52	53.60	51.36	51.67
2022	NYSE	APAM	Wed, Mar 17, 2021	51.35	53.57	51.25	53.43
2021	NYSE	APAM	Tue, Mar 16, 2021	51.15	51.89	50.53	51.57
2020	NYSE	APAM	Mon, Mar 15, 2021	50.20	50.91	49.42	50.90
2019	NYSE	APAM	Fri, Mar 12, 2021	50.62	50.96	49.76	49.98
2018	NYSE	APAM	Thu, Mar 11, 2021	50.97	51.71	50.36	50.62
2017	NYSE	APAM	Wed, Mar 10, 2021	49.69	51.03	49.50	50.69
2016	NYSE	APAM	Tue, Mar 9, 2021	47.89	49.50	47.50	48.95
2015	NYSE	APAM	Mon, Mar 8, 2021	48.22	48.60	47.25	47.32
2014	NYSE	APAM	Fri, Mar 5, 2021	46.77	48.04	44.60	47.91
2013	NYSE	APAM	Thu, Mar 4, 2021	47.00	47.54	44.84	46.06
2012	NYSE	APAM	Wed, Mar 3, 2021	48.53	49.17	47.85	47.86
2011	NYSE	APAM	Tue, Mar 2, 2021	49.32	49.33	48.28	48.44
2010	NYSE	APAM	Mon, Mar 1, 2021	48.89	49.66	48.51	49.34
2009	NYSE	APAM	Fri, Feb 26, 2021	48.24	48.27	46.94	47.50
2008	NYSE	APAM	Thu, Feb 25, 2021	48.65	49.29	47.39	47.48
2007	NYSE	APAM	Wed, Feb 24, 2021	47.51	49.41	47.49	49.38
2006	NYSE	APAM	Tue, Feb 23, 2021	47.27	47.90	46.01	47.36
2005	NYSE	APAM	Mon, Feb 22, 2021	48.56	48.90	47.53	47.99
2004	NYSE	APAM	Fri, Feb 19, 2021	48.47	49.45	47.90	48.73
2003	NYSE	APAM	Thu, Feb 18, 2021	50.15	50.18	48.01	48.25
2002	NYSE	APAM	Wed, Feb 17, 2021	51.14	51.58	49.75	50.64
2001	NYSE	APAM	Tue, Feb 16, 2021	53.00	53.25	51.58	51.58
2000	NYSE	APAM	Fri, Feb 12, 2021	52.09	52.77	51.71	52.59
1999	NYSE	APAM	Thu, Feb 11, 2021	52.41	52.67	50.46	52.25
1998	NYSE	APAM	Wed, Feb 10, 2021	54.44	54.63	53.19	52.10
1997	NYSE	APAM	Tue, Feb 9, 2021	53.61	54.58	53.07	54.10
1996	NYSE	APAM	Mon, Feb 8, 2021	54.00	54.60	52.98	53.72
1995	NYSE	APAM	Fri, Feb 5, 2021	52.36	53.82	51.89	53.25
1994	NYSE	APAM	Thu, Feb 4, 2021	50.72	52.71	50.12	52.36
1993	NYSE	APAM	Wed, Feb 3, 2021	51.31	52.32	49.13	49.62
1992	NYSE	APAM	Tue, Feb 2, 2021	50.56	51.18	49.60	50.88
1991	NYSE	APAM	Mon, Feb 1, 2021	48.91	50.17	47.70	49.94
1990	NYSE	APAM	Fri, Jan 29, 2021	51.51	51.53	48.20	48.40
1989	NYSE	APAM	Thu, Jan 28, 2021	50.01	52.47	49.81	51.99
1988	NYSE	APAM	Wed, Jan 27, 2021	51.66	51.87	49.25	49.50
1987	NYSE	APAM	Tue, Jan 26, 2021	53.52	53.81	52.19	52.33
1986	NYSE	APAM	Mon, Jan 25, 2021	52.41	53.52	51.73	52.84
1985	NYSE	APAM	Fri, Jan 22, 2021	52.73	53.28	51.98	52.79
1984	NYSE	APAM	Thu, Jan 21, 2021	54.34	54.58	53.27	53.28
1983	NYSE	APAM	Wed, Jan 20, 2021	53.30	54.37	53.13	54.31
1982	NYSE	APAM	Tue, Jan 19, 2021	53.39	53.44	52.32	53.17
1981	NYSE	APAM	Fri, Jan 15, 2021	53.00	53.22	51.21	52.74
1980	NYSE	APAM	Thu, Jan 14, 2021	54.56	55.25	53.51	53.71
1979	NYSE	APAM	Wed, Jan 13, 2021	52.00	54.65	52.00	54.42
1978	NYSE	APAM	Tue, Jan 12, 2021	52.29	53.26	51.62	51.92
1977	NYSE	APAM	Mon, Jan 11, 2021	51.45	52.64	51.34	52.02
1976	NYSE	APAM	Fri, Jan 8, 2021	52.33	52.64	51.14	51.61
1975	NYSE	APAM	Thu, Jan 7, 2021	54.07	54.72	51.62	52.20
1974	NYSE	APAM	Wed, Jan 6, 2021	51.01	55.06	51.01	54.07
1973	NYSE	APAM	Tue, Jan 5, 2021	49.22	50.47	49.09	50.13
1972	NYSE	APAM	Mon, Jan 4, 2021	50.62	51.10	48.75	49.09
1971	NYSE	APAM	Thu, Dec 31, 2020	49.75	50.50	49.31	50.34
1970	NYSE	APAM	Wed, Dec 30, 2020	49.65	49.95	49.35	49.74
1969	NYSE	APAM	Tue, Dec 29, 2020	49.62	49.93	48.58	49.38
1968	NYSE	APAM	Mon, Dec 28, 2020	50.31	50.58	49.11	49.27
1967	NYSE	APAM	Thu, Dec 24, 2020	49.93	50.27	49.48	49.89
1966	NYSE	APAM	Wed, Dec 23, 2020	49.78	49.97	49.15	49.68
1965	NYSE	APAM	Tue, Dec 22, 2020	49.88	50.22	49.46	49.62
1964	NYSE	APAM	Mon, Dec 21, 2020	49.42	49.99	48.76	49.91
1963	NYSE	APAM	Fri, Dec 18, 2020	49.87	50.35	49.17	50.07
1962	NYSE	APAM	Thu, Dec 17, 2020	50.57	50.68	49.00	49.79
1961	NYSE	APAM	Wed, Dec 16, 2020	48.92	50.87	48.75	50.67
1960	NYSE	APAM	Tue, Dec 15, 2020	48.26	48.78	47.33	48.50
1959	NYSE	APAM	Mon, Dec 14, 2020	49.19	49.38	47.91	47.96
1958	NYSE	APAM	Fri, Dec 11, 2020	47.38	48.48	47.24	48.31
1957	NYSE	APAM	Thu, Dec 10, 2020	48.40	48.58	47.59	47.76
1956	NYSE	APAM	Wed, Dec 9, 2020	49.76	49.98	48.56	48.78
1955	NYSE	APAM	Tue, Dec 8, 2020	48.50	49.62	48.38	49.54
1954	NYSE	APAM	Mon, Dec 7, 2020	48.47	48.89	47.84	48.78
1953	NYSE	APAM	Fri, Dec 4, 2020	48.15	49.08	47.59	48.51
1952	NYSE	APAM	Thu, Dec 3, 2020	47.00	48.30	46.82	48.00
1951	NYSE	APAM	Wed, Dec 2, 2020	45.97	46.89	45.53	46.41
1950	NYSE	APAM	Tue, Dec 1, 2020	45.77	46.41	45.21	45.99
1949	NYSE	APAM	Mon, Nov 30, 2020	46.01	46.16	44.84	45.00
1948	NYSE	APAM	Fri, Nov 27, 2020	45.57	46.17	44.71	45.98
1947	NYSE	APAM	Wed, Nov 25, 2020	46.88	46.90	45.52	45.68
1946	NYSE	APAM	Tue, Nov 24, 2020	45.99	47.29	45.40	47.12
1945	NYSE	APAM	Mon, Nov 23, 2020	45.55	45.88	45.02	45.36
1944	NYSE	APAM	Fri, Nov 20, 2020	45.13	45.42	44.38	44.81
1943	NYSE	APAM	Thu, Nov 19, 2020	45.01	45.60	44.62	45.41
1942	NYSE	APAM	Wed, Nov 18, 2020	45.72	46.48	45.12	45.13
1941	NYSE	APAM	Tue, Nov 17, 2020	45.33	45.95	45.00	45.68
1940	NYSE	APAM	Mon, Nov 16, 2020	45.00	45.98	44.77	45.62
1939	NYSE	APAM	Fri, Nov 13, 2020	43.71	44.28	43.30	44.05
1938	NYSE	APAM	Thu, Nov 12, 2020	45.04	45.71	43.44	43.35
1937	NYSE	APAM	Wed, Nov 11, 2020	47.62	47.68	45.05	45.43
1936	NYSE	APAM	Tue, Nov 10, 2020	45.26	47.67	45.19	46.77
1935	NYSE	APAM	Mon, Nov 9, 2020	44.18	45.89	44.18	45.00
1934	NYSE	APAM	Fri, Nov 6, 2020	44.16	44.16	42.45	42.56
1933	NYSE	APAM	Thu, Nov 5, 2020	43.20	44.17	43.14	43.95
1932	NYSE	APAM	Wed, Nov 4, 2020	42.33	43.56	41.73	42.97
1931	NYSE	APAM	Tue, Nov 3, 2020	42.30	43.07	42.06	42.87
1930	NYSE	APAM	Mon, Nov 2, 2020	40.94	41.94	40.58	41.67
1929	NYSE	APAM	Fri, Oct 30, 2020	39.80	40.39	39.57	40.06
1928	NYSE	APAM	Thu, Oct 29, 2020	39.81	40.66	39.65	40.01
1927	NYSE	APAM	Wed, Oct 28, 2020	41.73	41.96	39.97	40.03
1926	NYSE	APAM	Tue, Oct 27, 2020	42.72	42.96	41.63	41.67
1925	NYSE	APAM	Mon, Oct 26, 2020	42.64	43.01	41.45	42.67
1924	NYSE	APAM	Fri, Oct 23, 2020	43.62	43.69	42.84	43.25
1923	NYSE	APAM	Thu, Oct 22, 2020	43.69	44.48	43.02	43.40
1922	NYSE	APAM	Wed, Oct 21, 2020	45.92	46.13	43.24	43.44
1921	NYSE	APAM	Tue, Oct 20, 2020	45.76	46.33	45.51	45.52
1920	NYSE	APAM	Mon, Oct 19, 2020	45.30	46.21	44.57	45.45
1919	NYSE	APAM	Fri, Oct 16, 2020	45.71	46.15	45.55	46.00
1918	NYSE	APAM	Thu, Oct 15, 2020	45.42	45.99	44.71	45.81
1917	NYSE	APAM	Wed, Oct 14, 2020	45.75	46.64	45.70	45.86
1916	NYSE	APAM	Tue, Oct 13, 2020	45.32	45.77	45.04	45.60
1915	NYSE	APAM	Mon, Oct 12, 2020	44.10	45.35	43.02	45.18
1914	NYSE	APAM	Fri, Oct 9, 2020	43.06	44.20	42.77	44.15
1913	NYSE	APAM	Thu, Oct 8, 2020	40.98	42.92	40.51	42.66
1912	NYSE	APAM	Wed, Oct 7, 2020	39.80	40.80	39.54	39.95
1911	NYSE	APAM	Tue, Oct 6, 2020	39.79	40.32	39.11	39.16
1910	NYSE	APAM	Mon, Oct 5, 2020	38.99	39.46	38.89	39.21
1909	NYSE	APAM	Fri, Oct 2, 2020	37.66	39.15	37.50	38.65
1908	NYSE	APAM	Thu, Oct 1, 2020	39.24	39.35	37.94	38.30
1907	NYSE	APAM	Wed, Sep 30, 2020	38.92	39.70	38.72	38.99
1906	NYSE	APAM	Tue, Sep 29, 2020	38.60	38.99	38.38	38.70
1905	NYSE	APAM	Mon, Sep 28, 2020	37.87	38.69	37.83	38.60
1904	NYSE	APAM	Fri, Sep 25, 2020	36.35	37.42	36.15	37.17
1903	NYSE	APAM	Thu, Sep 24, 2020	37.32	37.57	36.42	36.66
1902	NYSE	APAM	Wed, Sep 23, 2020	38.58	38.86	37.25	37.28
1901	NYSE	APAM	Tue, Sep 22, 2020	37.97	38.80	37.76	38.64
1900	NYSE	APAM	Mon, Sep 21, 2020	38.45	38.77	37.22	37.78
1899	NYSE	APAM	Fri, Sep 18, 2020	39.20	39.50	38.42	39.26
1898	NYSE	APAM	Thu, Sep 17, 2020	38.46	39.30	38.19	39.16
1897	NYSE	APAM	Wed, Sep 16, 2020	38.34	39.45	38.06	39.10
1896	NYSE	APAM	Tue, Sep 15, 2020	37.68	38.41	37.18	38.16
1895	NYSE	APAM	Mon, Sep 14, 2020	37.08	37.51	36.68	37.34
1894	NYSE	APAM	Fri, Sep 11, 2020	36.19	37.36	36.08	36.86
1893	NYSE	APAM	Thu, Sep 10, 2020	36.45	36.59	35.74	35.80
1892	NYSE	APAM	Wed, Sep 9, 2020	35.92	36.71	35.83	36.45
1891	NYSE	APAM	Tue, Sep 8, 2020	36.89	36.90	35.51	35.61
1890	NYSE	APAM	Fri, Sep 4, 2020	38.83	38.90	34.72	37.07
1889	NYSE	APAM	Thu, Sep 3, 2020	39.89	40.06	37.98	38.22
1888	NYSE	APAM	Wed, Sep 2, 2020	39.57	40.07	39.14	39.93
1887	NYSE	APAM	Tue, Sep 1, 2020	38.57	39.60	38.32	39.57
1886	NYSE	APAM	Mon, Aug 31, 2020	38.98	39.07	38.56	38.71
1885	NYSE	APAM	Fri, Aug 28, 2020	38.81	39.20	38.39	38.98
1884	NYSE	APAM	Thu, Aug 27, 2020	38.24	38.82	38.17	38.50
1883	NYSE	APAM	Wed, Aug 26, 2020	38.55	38.72	37.86	38.10
1882	NYSE	APAM	Tue, Aug 25, 2020	38.42	38.80	38.40	38.55
1881	NYSE	APAM	Mon, Aug 24, 2020	37.91	38.24	37.59	38.24
1880	NYSE	APAM	Fri, Aug 21, 2020	37.43	37.85	37.27	37.61
1879	NYSE	APAM	Thu, Aug 20, 2020	38.30	38.71	37.61	37.70
1878	NYSE	APAM	Wed, Aug 19, 2020	38.72	39.55	38.57	38.67
1877	NYSE	APAM	Tue, Aug 18, 2020	38.68	39.13	38.31	38.71
1876	NYSE	APAM	Mon, Aug 17, 2020	37.80	39.32	37.69	38.84
1875	NYSE	APAM	Fri, Aug 14, 2020	37.76	38.25	37.54	37.85
1874	NYSE	APAM	Thu, Aug 13, 2020	38.75	39.14	38.33	37.95
1873	NYSE	APAM	Wed, Aug 12, 2020	39.31	39.56	38.65	38.97
1872	NYSE	APAM	Tue, Aug 11, 2020	39.31	39.87	38.62	38.80
1871	NYSE	APAM	Mon, Aug 10, 2020	39.50	39.60	38.70	38.86
1870	NYSE	APAM	Fri, Aug 7, 2020	38.50	39.48	38.30	39.47
1869	NYSE	APAM	Thu, Aug 6, 2020	38.85	38.97	38.34	38.67
1868	NYSE	APAM	Wed, Aug 5, 2020	38.00	38.93	37.75	38.91
1867	NYSE	APAM	Tue, Aug 4, 2020	37.73	37.95	37.16	37.60
1866	NYSE	APAM	Mon, Aug 3, 2020	36.47	37.75	36.41	37.73
1865	NYSE	APAM	Fri, Jul 31, 2020	36.13	36.50	35.75	36.23
1864	NYSE	APAM	Thu, Jul 30, 2020	35.02	35.94	34.83	35.77
1863	NYSE	APAM	Wed, Jul 29, 2020	34.50	36.82	34.07	35.48
1862	NYSE	APAM	Tue, Jul 28, 2020	34.01	34.09	33.40	33.84
1861	NYSE	APAM	Mon, Jul 27, 2020	33.54	34.46	33.36	34.37
1860	NYSE	APAM	Fri, Jul 24, 2020	34.36	34.59	33.51	33.54
1859	NYSE	APAM	Thu, Jul 23, 2020	34.65	34.95	34.28	34.46
1858	NYSE	APAM	Wed, Jul 22, 2020	34.46	34.97	34.46	34.65
1857	NYSE	APAM	Tue, Jul 21, 2020	34.46	35.06	34.17	34.75
1856	NYSE	APAM	Mon, Jul 20, 2020	34.07	34.42	33.79	34.17
1855	NYSE	APAM	Fri, Jul 17, 2020	34.34	34.62	33.88	34.28
1854	NYSE	APAM	Thu, Jul 16, 2020	34.35	34.76	34.19	34.31
1853	NYSE	APAM	Wed, Jul 15, 2020	34.03	34.86	33.74	34.63
1852	NYSE	APAM	Tue, Jul 14, 2020	32.68	33.67	32.33	33.65
1851	NYSE	APAM	Mon, Jul 13, 2020	33.05	33.33	32.49	32.74
1850	NYSE	APAM	Fri, Jul 10, 2020	31.32	32.64	31.28	32.62
1849	NYSE	APAM	Thu, Jul 9, 2020	32.36	32.36	30.93	31.20
1848	NYSE	APAM	Wed, Jul 8, 2020	32.17	32.91	32.14	32.50
1847	NYSE	APAM	Tue, Jul 7, 2020	32.14	32.69	31.93	32.19
1846	NYSE	APAM	Mon, Jul 6, 2020	32.54	32.92	32.24	32.72
1845	NYSE	APAM	Thu, Jul 2, 2020	32.28	32.44	31.79	31.89
1844	NYSE	APAM	Wed, Jul 1, 2020	32.60	32.68	31.40	31.58
1843	NYSE	APAM	Tue, Jun 30, 2020	31.18	32.64	31.16	32.50
1842	NYSE	APAM	Mon, Jun 29, 2020	31.05	31.56	30.90	31.41
1841	NYSE	APAM	Fri, Jun 26, 2020	32.64	32.85	30.66	30.70
1840	NYSE	APAM	Thu, Jun 25, 2020	32.31	33.20	32.24	33.17
1839	NYSE	APAM	Wed, Jun 24, 2020	32.88	33.07	32.21	32.51
1838	NYSE	APAM	Tue, Jun 23, 2020	33.50	33.78	33.09	33.26
1837	NYSE	APAM	Mon, Jun 22, 2020	32.48	33.17	32.22	33.01
1836	NYSE	APAM	Fri, Jun 19, 2020	33.56	33.57	31.80	32.70
1835	NYSE	APAM	Thu, Jun 18, 2020	32.10	32.99	32.01	32.78
1834	NYSE	APAM	Wed, Jun 17, 2020	31.74	32.58	31.56	32.52
1833	NYSE	APAM	Tue, Jun 16, 2020	32.22	32.22	30.85	31.69
1832	NYSE	APAM	Mon, Jun 15, 2020	28.95	31.10	28.95	30.96
1831	NYSE	APAM	Fri, Jun 12, 2020	30.20	30.25	29.22	29.95
1830	NYSE	APAM	Thu, Jun 11, 2020	30.17	30.67	28.92	28.95
1829	NYSE	APAM	Wed, Jun 10, 2020	32.64	33.22	31.30	31.34
1828	NYSE	APAM	Tue, Jun 9, 2020	31.86	32.45	31.70	32.42
1827	NYSE	APAM	Mon, Jun 8, 2020	33.04	33.04	32.11	32.54
1826	NYSE	APAM	Fri, Jun 5, 2020	31.74	32.92	31.74	32.47
1825	NYSE	APAM	Thu, Jun 4, 2020	31.20	31.40	30.34	31.06
1824	NYSE	APAM	Wed, Jun 3, 2020	30.50	31.84	30.13	31.46
1823	NYSE	APAM	Tue, Jun 2, 2020	29.44	30.11	29.11	29.99
1822	NYSE	APAM	Mon, Jun 1, 2020	29.20	29.80	28.99	29.13
1821	NYSE	APAM	Fri, May 29, 2020	29.23	29.44	28.71	28.97
1820	NYSE	APAM	Thu, May 28, 2020	30.79	31.04	29.41	29.50
1819	NYSE	APAM	Wed, May 27, 2020	30.14	30.56	29.89	30.53
1818	NYSE	APAM	Tue, May 26, 2020	28.95	30.22	28.77	29.59
1817	NYSE	APAM	Fri, May 22, 2020	27.98	28.01	27.32	27.96
1816	NYSE	APAM	Thu, May 21, 2020	27.63	28.11	27.52	27.72
1815	NYSE	APAM	Wed, May 20, 2020	27.74	28.08	27.35	27.63
1814	NYSE	APAM	Tue, May 19, 2020	27.87	28.24	27.16	27.19
1813	NYSE	APAM	Mon, May 18, 2020	27.77	28.23	27.37	27.98
1812	NYSE	APAM	Fri, May 15, 2020	26.78	26.99	26.53	26.79
1811	NYSE	APAM	Thu, May 14, 2020	25.79	27.18	25.41	27.14
1810	NYSE	APAM	Wed, May 13, 2020	28.00	28.20	26.55	26.45
1809	NYSE	APAM	Tue, May 12, 2020	30.20	30.44	28.44	28.49
1808	NYSE	APAM	Mon, May 11, 2020	28.78	30.59	28.55	29.95
1807	NYSE	APAM	Fri, May 8, 2020	29.45	29.74	28.99	29.28
1806	NYSE	APAM	Thu, May 7, 2020	28.85	29.38	28.78	28.91
1805	NYSE	APAM	Wed, May 6, 2020	29.44	29.44	27.95	28.40
1804	NYSE	APAM	Tue, May 5, 2020	29.71	30.06	29.13	29.25
1803	NYSE	APAM	Mon, May 4, 2020	28.45	29.33	28.11	29.21
1802	NYSE	APAM	Fri, May 1, 2020	28.51	28.97	28.07	28.97
1801	NYSE	APAM	Thu, Apr 30, 2020	28.76	29.97	28.11	29.44
1800	NYSE	APAM	Wed, Apr 29, 2020	27.16	29.15	27.01	28.59
1799	NYSE	APAM	Tue, Apr 28, 2020	24.75	26.50	24.50	25.92
1798	NYSE	APAM	Mon, Apr 27, 2020	23.77	24.27	23.35	24.07
1797	NYSE	APAM	Fri, Apr 24, 2020	22.96	23.61	22.63	23.43
1796	NYSE	APAM	Thu, Apr 23, 2020	22.48	23.51	22.33	22.76
1795	NYSE	APAM	Wed, Apr 22, 2020	23.24	23.24	22.59	22.94
1794	NYSE	APAM	Tue, Apr 21, 2020	21.74	22.75	21.45	22.61
1793	NYSE	APAM	Mon, Apr 20, 2020	22.50	22.85	22.00	22.35
1792	NYSE	APAM	Fri, Apr 17, 2020	22.87	23.35	22.50	22.88
1791	NYSE	APAM	Thu, Apr 16, 2020	22.43	22.57	21.23	21.97
1790	NYSE	APAM	Wed, Apr 15, 2020	21.85	22.53	21.35	22.28
1789	NYSE	APAM	Tue, Apr 14, 2020	23.44	23.92	22.50	22.53
1788	NYSE	APAM	Mon, Apr 13, 2020	22.88	23.42	22.36	22.65
1787	NYSE	APAM	Thu, Apr 9, 2020	22.03	23.41	21.72	22.84
1786	NYSE	APAM	Wed, Apr 8, 2020	20.89	22.24	20.69	21.51
1785	NYSE	APAM	Tue, Apr 7, 2020	21.88	22.13	20.54	20.68
1784	NYSE	APAM	Mon, Apr 6, 2020	20.75	21.10	20.06	20.84
1783	NYSE	APAM	Fri, Apr 3, 2020	19.34	19.84	18.41	19.59
1782	NYSE	APAM	Thu, Apr 2, 2020	19.53	20.77	19.06	19.63
1781	NYSE	APAM	Wed, Apr 1, 2020	20.16	20.71	19.31	19.63
1780	NYSE	APAM	Tue, Mar 31, 2020	21.77	22.25	20.95	21.49
1779	NYSE	APAM	Mon, Mar 30, 2020	22.09	22.70	21.54	21.80
1778	NYSE	APAM	Fri, Mar 27, 2020	21.44	22.50	21.00	21.84
1777	NYSE	APAM	Thu, Mar 26, 2020	20.52	22.53	20.16	22.28
1776	NYSE	APAM	Wed, Mar 25, 2020	19.56	21.96	19.35	19.99
1775	NYSE	APAM	Tue, Mar 24, 2020	19.33	19.97	18.46	19.32
1774	NYSE	APAM	Mon, Mar 23, 2020	19.15	19.57	17.69	18.06
1773	NYSE	APAM	Fri, Mar 20, 2020	21.88	22.00	19.27	19.48
1772	NYSE	APAM	Thu, Mar 19, 2020	19.60	22.08	19.04	21.60
1771	NYSE	APAM	Wed, Mar 18, 2020	19.05	20.00	18.46	19.92
1770	NYSE	APAM	Tue, Mar 17, 2020	18.06	20.51	17.69	20.17
1769	NYSE	APAM	Mon, Mar 16, 2020	19.17	19.68	17.97	18.01
1768	NYSE	APAM	Fri, Mar 13, 2020	21.31	22.33	19.26	22.27
1767	NYSE	APAM	Thu, Mar 12, 2020	20.28	22.16	18.68	20.01
1766	NYSE	APAM	Wed, Mar 11, 2020	23.73	23.95	21.77	22.06
1765	NYSE	APAM	Tue, Mar 10, 2020	25.17	25.33	23.86	24.87
1764	NYSE	APAM	Mon, Mar 9, 2020	23.72	24.72	23.42	24.00
1763	NYSE	APAM	Fri, Mar 6, 2020	25.60	26.38	25.14	25.96
1762	NYSE	APAM	Thu, Mar 5, 2020	28.02	28.18	26.39	26.65
1761	NYSE	APAM	Wed, Mar 4, 2020	29.05	29.31	28.60	29.03
1760	NYSE	APAM	Tue, Mar 3, 2020	29.76	30.16	27.97	28.52
1759	NYSE	APAM	Mon, Mar 2, 2020	28.72	30.00	28.57	29.97
1758	NYSE	APAM	Fri, Feb 28, 2020	27.89	28.59	27.61	28.58
1757	NYSE	APAM	Thu, Feb 27, 2020	30.25	30.76	29.21	29.21
1756	NYSE	APAM	Wed, Feb 26, 2020	30.93	31.76	30.83	31.00
1755	NYSE	APAM	Tue, Feb 25, 2020	32.49	32.58	30.56	30.71
1754	NYSE	APAM	Mon, Feb 24, 2020	32.70	33.01	32.32	32.37
1753	NYSE	APAM	Fri, Feb 21, 2020	35.12	35.19	34.01	34.10
1752	NYSE	APAM	Thu, Feb 20, 2020	35.43	35.60	34.68	35.24
1751	NYSE	APAM	Wed, Feb 19, 2020	35.70	36.05	35.70	35.82
1750	NYSE	APAM	Tue, Feb 18, 2020	35.99	36.23	35.34	35.69
1749	NYSE	APAM	Fri, Feb 14, 2020	36.22	36.24	35.72	35.99
1748	NYSE	APAM	Thu, Feb 13, 2020	36.80	36.92	36.14	36.22
1747	NYSE	APAM	Wed, Feb 12, 2020	37.73	38.09	37.61	36.81
1746	NYSE	APAM	Tue, Feb 11, 2020	37.25	37.56	37.08	37.49
1745	NYSE	APAM	Mon, Feb 10, 2020	36.25	37.04	36.21	37.03
1744	NYSE	APAM	Fri, Feb 7, 2020	36.17	36.48	35.89	36.13
1743	NYSE	APAM	Thu, Feb 6, 2020	35.97	36.63	35.95	36.20
1742	NYSE	APAM	Wed, Feb 5, 2020	35.15	35.76	34.38	35.48
1741	NYSE	APAM	Tue, Feb 4, 2020	34.15	34.79	34.06	34.57
1740	NYSE	APAM	Mon, Feb 3, 2020	33.63	34.21	33.51	33.65
1739	NYSE	APAM	Fri, Jan 31, 2020	33.82	34.09	33.26	33.40
1738	NYSE	APAM	Thu, Jan 30, 2020	33.62	34.07	33.24	34.04
1737	NYSE	APAM	Wed, Jan 29, 2020	33.82	34.13	33.42	33.77
1736	NYSE	APAM	Tue, Jan 28, 2020	33.51	33.78	33.37	33.65
1735	NYSE	APAM	Mon, Jan 27, 2020	32.73	33.37	32.62	33.26
1734	NYSE	APAM	Fri, Jan 24, 2020	34.43	34.43	33.31	33.49
1733	NYSE	APAM	Thu, Jan 23, 2020	34.04	34.42	33.59	34.21
1732	NYSE	APAM	Wed, Jan 22, 2020	34.64	34.66	34.04	34.16
1731	NYSE	APAM	Tue, Jan 21, 2020	34.76	34.86	34.29	34.33
1730	NYSE	APAM	Fri, Jan 17, 2020	35.40	35.48	34.83	34.97
1729	NYSE	APAM	Thu, Jan 16, 2020	34.75	35.20	34.59	35.19
1728	NYSE	APAM	Wed, Jan 15, 2020	34.25	34.62	34.20	34.47
1727	NYSE	APAM	Tue, Jan 14, 2020	34.41	34.65	34.14	34.46
1726	NYSE	APAM	Mon, Jan 13, 2020	33.85	34.31	33.50	34.31
1725	NYSE	APAM	Fri, Jan 10, 2020	33.31	33.39	33.05	33.20
1724	NYSE	APAM	Thu, Jan 9, 2020	33.20	33.50	33.12	33.25
1723	NYSE	APAM	Wed, Jan 8, 2020	32.97	33.47	32.96	33.08
1722	NYSE	APAM	Tue, Jan 7, 2020	32.72	33.14	32.60	33.01
1721	NYSE	APAM	Mon, Jan 6, 2020	32.31	32.67	32.18	32.67
1720	NYSE	APAM	Fri, Jan 3, 2020	32.24	32.66	32.10	32.48
1719	NYSE	APAM	Thu, Jan 2, 2020	32.54	32.54	32.22	32.51
1718	NYSE	APAM	Tue, Dec 31, 2019	32.12	32.59	32.11	32.32
1717	NYSE	APAM	Mon, Dec 30, 2019	32.20	32.28	31.98	32.17
1716	NYSE	APAM	Fri, Dec 27, 2019	32.38	32.39	32.08	32.22
1715	NYSE	APAM	Thu, Dec 26, 2019	32.18	32.34	32.03	32.30
1714	NYSE	APAM	Tue, Dec 24, 2019	32.56	32.56	32.04	32.17
1713	NYSE	APAM	Mon, Dec 23, 2019	31.95	32.44	31.83	32.43
1712	NYSE	APAM	Fri, Dec 20, 2019	32.16	32.25	31.79	31.99
1711	NYSE	APAM	Thu, Dec 19, 2019	31.52	32.04	31.44	32.02
1710	NYSE	APAM	Wed, Dec 18, 2019	31.48	31.53	31.26	31.30
1709	NYSE	APAM	Tue, Dec 17, 2019	31.41	31.48	30.95	31.48
1708	NYSE	APAM	Mon, Dec 16, 2019	31.41	31.53	31.20	31.37
1707	NYSE	APAM	Fri, Dec 13, 2019	31.17	31.42	30.72	31.16
1706	NYSE	APAM	Thu, Dec 12, 2019	30.47	31.24	30.26	31.17
1705	NYSE	APAM	Wed, Dec 11, 2019	30.20	30.39	29.91	30.39
1704	NYSE	APAM	Tue, Dec 10, 2019	29.90	30.05	29.80	29.98
1703	NYSE	APAM	Mon, Dec 9, 2019	29.91	30.34	29.91	30.02
1702	NYSE	APAM	Fri, Dec 6, 2019	30.01	30.16	29.80	30.08
1701	NYSE	APAM	Thu, Dec 5, 2019	29.67	29.78	29.35	29.67
1700	NYSE	APAM	Wed, Dec 4, 2019	29.35	29.53	29.25	29.37
1699	NYSE	APAM	Tue, Dec 3, 2019	29.25	29.38	29.07	29.27
1698	NYSE	APAM	Mon, Dec 2, 2019	29.88	29.91	29.37	29.62
1697	NYSE	APAM	Fri, Nov 29, 2019	29.95	30.05	29.66	29.67
1696	NYSE	APAM	Wed, Nov 27, 2019	29.95	30.13	29.73	30.04
1695	NYSE	APAM	Tue, Nov 26, 2019	29.96	30.01	29.62	29.88
1694	NYSE	APAM	Mon, Nov 25, 2019	29.70	30.13	29.53	30.06
1693	NYSE	APAM	Fri, Nov 22, 2019	29.45	29.65	29.27	29.55
1692	NYSE	APAM	Thu, Nov 21, 2019	29.21	29.34	28.87	29.34
1691	NYSE	APAM	Wed, Nov 20, 2019	28.84	29.18	28.71	29.06
1690	NYSE	APAM	Tue, Nov 19, 2019	28.07	28.92	28.03	28.89
1689	NYSE	APAM	Mon, Nov 18, 2019	28.10	28.35	27.80	27.86
1688	NYSE	APAM	Fri, Nov 15, 2019	28.76	28.76	28.27	28.27
1687	NYSE	APAM	Thu, Nov 14, 2019	28.52	28.95	28.37	28.53
1686	NYSE	APAM	Wed, Nov 13, 2019	29.10	29.33	28.96	28.53
1685	NYSE	APAM	Tue, Nov 12, 2019	29.74	29.74	29.15	29.41
1684	NYSE	APAM	Mon, Nov 11, 2019	29.17	29.61	29.17	29.48
1683	NYSE	APAM	Fri, Nov 8, 2019	29.48	29.75	29.28	29.48
1682	NYSE	APAM	Thu, Nov 7, 2019	29.86	29.99	29.51	29.64
1681	NYSE	APAM	Wed, Nov 6, 2019	30.08	30.18	29.41	29.47
1680	NYSE	APAM	Tue, Nov 5, 2019	28.98	29.70	28.98	29.40
1679	NYSE	APAM	Mon, Nov 4, 2019	28.50	28.90	28.29	28.85
1678	NYSE	APAM	Fri, Nov 1, 2019	27.60	28.36	27.56	28.22
1677	NYSE	APAM	Thu, Oct 31, 2019	27.67	27.89	26.90	27.35
1676	NYSE	APAM	Wed, Oct 30, 2019	27.45	28.40	27.15	27.90
1675	NYSE	APAM	Tue, Oct 29, 2019	27.32	27.94	27.32	27.63
1674	NYSE	APAM	Mon, Oct 28, 2019	26.80	27.49	26.80	27.32
1673	NYSE	APAM	Fri, Oct 25, 2019	26.35	26.91	26.16	26.69
1672	NYSE	APAM	Thu, Oct 24, 2019	27.07	27.07	26.43	26.49
1671	NYSE	APAM	Wed, Oct 23, 2019	26.39	26.94	26.36	26.86
1670	NYSE	APAM	Tue, Oct 22, 2019	26.58	26.98	26.39	26.43
1669	NYSE	APAM	Mon, Oct 21, 2019	26.32	26.77	26.09	26.57
1668	NYSE	APAM	Fri, Oct 18, 2019	25.73	26.27	25.73	25.99
1667	NYSE	APAM	Thu, Oct 17, 2019	26.00	26.21	25.69	25.84
1666	NYSE	APAM	Wed, Oct 16, 2019	26.15	26.35	25.76	25.81
1665	NYSE	APAM	Tue, Oct 15, 2019	25.94	26.27	25.52	26.20
1664	NYSE	APAM	Mon, Oct 14, 2019	26.35	26.53	25.89	26.00
1663	NYSE	APAM	Fri, Oct 11, 2019	26.52	27.38	26.35	26.59
1662	NYSE	APAM	Thu, Oct 10, 2019	26.09	26.40	25.88	25.96
1661	NYSE	APAM	Wed, Oct 9, 2019	26.03	26.19	25.56	26.01
1660	NYSE	APAM	Tue, Oct 8, 2019	25.95	26.24	25.81	25.83
1659	NYSE	APAM	Mon, Oct 7, 2019	26.45	26.63	26.25	26.36
1658	NYSE	APAM	Fri, Oct 4, 2019	26.62	26.76	26.01	26.58
1657	NYSE	APAM	Thu, Oct 3, 2019	26.72	26.97	26.34	26.70
1656	NYSE	APAM	Wed, Oct 2, 2019	27.05	27.24	26.57	26.88
1655	NYSE	APAM	Tue, Oct 1, 2019	28.34	28.47	27.14	27.33
1654	NYSE	APAM	Mon, Sep 30, 2019	28.31	28.48	28.10	28.24
1653	NYSE	APAM	Fri, Sep 27, 2019	28.67	28.89	28.08	28.27
1652	NYSE	APAM	Thu, Sep 26, 2019	28.70	28.78	28.31	28.56
1651	NYSE	APAM	Wed, Sep 25, 2019	28.25	28.90	28.19	28.79
1650	NYSE	APAM	Tue, Sep 24, 2019	29.09	29.10	28.10	28.33
1649	NYSE	APAM	Mon, Sep 23, 2019	28.28	29.05	28.28	28.92
1648	NYSE	APAM	Fri, Sep 20, 2019	28.81	28.81	28.27	28.53
1647	NYSE	APAM	Thu, Sep 19, 2019	29.19	29.27	28.79	28.85
1646	NYSE	APAM	Wed, Sep 18, 2019	28.89	29.26	28.73	29.12
1645	NYSE	APAM	Tue, Sep 17, 2019	28.89	29.04	28.66	28.99
1644	NYSE	APAM	Mon, Sep 16, 2019	28.50	29.20	28.43	29.10
1643	NYSE	APAM	Fri, Sep 13, 2019	28.76	28.90	28.43	28.73
1642	NYSE	APAM	Thu, Sep 12, 2019	28.58	28.98	27.89	28.63
1641	NYSE	APAM	Wed, Sep 11, 2019	28.58	28.80	28.02	28.78
1640	NYSE	APAM	Tue, Sep 10, 2019	28.24	28.69	28.24	28.44
1639	NYSE	APAM	Mon, Sep 9, 2019	28.31	28.60	28.04	28.25
1638	NYSE	APAM	Fri, Sep 6, 2019	27.89	28.28	27.88	28.06
1637	NYSE	APAM	Thu, Sep 5, 2019	27.12	28.01	27.10	27.87
1636	NYSE	APAM	Wed, Sep 4, 2019	26.43	26.74	26.28	26.72
1635	NYSE	APAM	Tue, Sep 3, 2019	26.45	26.61	25.88	26.17
1634	NYSE	APAM	Fri, Aug 30, 2019	26.91	26.98	26.54	26.64
1633	NYSE	APAM	Thu, Aug 29, 2019	26.48	26.95	26.33	26.73
1632	NYSE	APAM	Wed, Aug 28, 2019	25.63	26.17	25.48	26.16
1631	NYSE	APAM	Tue, Aug 27, 2019	26.15	26.44	25.72	25.74
1630	NYSE	APAM	Mon, Aug 26, 2019	26.38	26.63	25.96	26.09
1629	NYSE	APAM	Fri, Aug 23, 2019	26.91	26.99	25.94	26.05
1628	NYSE	APAM	Thu, Aug 22, 2019	26.75	27.31	26.75	27.01
1627	NYSE	APAM	Wed, Aug 21, 2019	26.93	27.03	26.62	26.89
1626	NYSE	APAM	Tue, Aug 20, 2019	26.72	26.76	26.28	26.58
1625	NYSE	APAM	Mon, Aug 19, 2019	26.70	26.87	26.45	26.77
1624	NYSE	APAM	Fri, Aug 16, 2019	25.75	26.22	25.75	26.19
1623	NYSE	APAM	Thu, Aug 15, 2019	25.79	26.06	25.38	25.59
1622	NYSE	APAM	Wed, Aug 14, 2019	26.66	26.74	25.96	25.62
1621	NYSE	APAM	Tue, Aug 13, 2019	26.94	27.74	26.94	27.35
1620	NYSE	APAM	Mon, Aug 12, 2019	27.41	27.51	26.90	26.97
1619	NYSE	APAM	Fri, Aug 9, 2019	28.03	28.16	27.56	27.75
1618	NYSE	APAM	Thu, Aug 8, 2019	28.22	28.37	27.96	28.24
1617	NYSE	APAM	Wed, Aug 7, 2019	27.23	28.03	27.02	27.89
1616	NYSE	APAM	Tue, Aug 6, 2019	27.43	27.78	27.17	27.76
1615	NYSE	APAM	Mon, Aug 5, 2019	27.52	27.78	26.87	27.19
1614	NYSE	APAM	Fri, Aug 2, 2019	28.62	28.65	27.93	28.19
1613	NYSE	APAM	Thu, Aug 1, 2019	29.47	29.94	28.64	28.82
1612	NYSE	APAM	Wed, Jul 31, 2019	29.44	29.94	29.00	29.59
1611	NYSE	APAM	Tue, Jul 30, 2019	29.38	29.77	29.22	29.61
1610	NYSE	APAM	Mon, Jul 29, 2019	30.00	30.05	29.60	29.69
1609	NYSE	APAM	Fri, Jul 26, 2019	29.34	30.10	29.33	29.93
1608	NYSE	APAM	Thu, Jul 25, 2019	29.70	29.76	29.15	29.31
1607	NYSE	APAM	Wed, Jul 24, 2019	29.24	29.81	29.03	29.75
1606	NYSE	APAM	Tue, Jul 23, 2019	28.84	29.42	28.72	29.40
1605	NYSE	APAM	Mon, Jul 22, 2019	29.02	29.27	28.72	28.83
1604	NYSE	APAM	Fri, Jul 19, 2019	28.75	29.25	28.75	28.94
1603	NYSE	APAM	Thu, Jul 18, 2019	28.25	28.92	28.16	28.76
1602	NYSE	APAM	Wed, Jul 17, 2019	28.63	28.86	28.20	28.27
1601	NYSE	APAM	Tue, Jul 16, 2019	28.81	29.18	28.72	28.74
1600	NYSE	APAM	Mon, Jul 15, 2019	29.00	29.19	28.56	28.80
1599	NYSE	APAM	Fri, Jul 12, 2019	28.53	28.96	28.37	28.91
1598	NYSE	APAM	Thu, Jul 11, 2019	28.03	28.53	27.96	28.43
1597	NYSE	APAM	Wed, Jul 10, 2019	27.70	28.11	27.70	27.92
1596	NYSE	APAM	Tue, Jul 9, 2019	27.20	27.42	26.91	27.42
1595	NYSE	APAM	Mon, Jul 8, 2019	27.59	27.78	27.20	27.24
1594	NYSE	APAM	Fri, Jul 5, 2019	27.75	27.96	27.63	27.82
1593	NYSE	APAM	Wed, Jul 3, 2019	27.59	27.93	27.59	27.79
1592	NYSE	APAM	Tue, Jul 2, 2019	27.82	27.86	27.34	27.44
1591	NYSE	APAM	Mon, Jul 1, 2019	27.87	28.60	27.44	27.83
1590	NYSE	APAM	Fri, Jun 28, 2019	28.08	28.39	27.52	27.52
1589	NYSE	APAM	Thu, Jun 27, 2019	26.51	27.88	26.51	27.84
1588	NYSE	APAM	Wed, Jun 26, 2019	26.29	26.43	25.85	26.29
1587	NYSE	APAM	Tue, Jun 25, 2019	26.63	26.77	26.09	26.11
1586	NYSE	APAM	Mon, Jun 24, 2019	27.14	27.28	26.64	26.64
1585	NYSE	APAM	Fri, Jun 21, 2019	27.20	27.55	27.07	27.19
1584	NYSE	APAM	Thu, Jun 20, 2019	27.03	27.42	26.93	27.20
1583	NYSE	APAM	Wed, Jun 19, 2019	27.10	27.32	26.61	26.77
1582	NYSE	APAM	Tue, Jun 18, 2019	26.38	27.09	26.38	27.02
1581	NYSE	APAM	Mon, Jun 17, 2019	26.29	26.56	26.12	26.28
1580	NYSE	APAM	Fri, Jun 14, 2019	26.04	26.36	25.92	26.24
1579	NYSE	APAM	Thu, Jun 13, 2019	25.92	26.20	25.75	26.00
1578	NYSE	APAM	Wed, Jun 12, 2019	25.45	25.91	25.28	25.75
1577	NYSE	APAM	Tue, Jun 11, 2019	25.74	26.04	25.26	25.33
1576	NYSE	APAM	Mon, Jun 10, 2019	25.82	26.26	25.63	25.69
1575	NYSE	APAM	Fri, Jun 7, 2019	25.42	25.87	25.31	25.53
1574	NYSE	APAM	Thu, Jun 6, 2019	25.27	25.47	24.86	25.43
1573	NYSE	APAM	Wed, Jun 5, 2019	24.69	25.31	24.47	25.29
1572	NYSE	APAM	Tue, Jun 4, 2019	24.00	24.72	23.95	24.66
1571	NYSE	APAM	Mon, Jun 3, 2019	23.63	23.88	23.40	23.66
1570	NYSE	APAM	Fri, May 31, 2019	24.12	24.19	23.57	23.65
1569	NYSE	APAM	Thu, May 30, 2019	24.77	25.02	24.37	24.46
1568	NYSE	APAM	Wed, May 29, 2019	24.73	24.78	24.21	24.63
1567	NYSE	APAM	Tue, May 28, 2019	25.20	25.49	24.93	24.95
1566	NYSE	APAM	Fri, May 24, 2019	25.31	25.33	25.02	25.20
1565	NYSE	APAM	Thu, May 23, 2019	25.27	25.31	24.83	25.07
1564	NYSE	APAM	Wed, May 22, 2019	25.52	26.04	25.52	25.61
1563	NYSE	APAM	Tue, May 21, 2019	25.25	25.70	25.23	25.64
1562	NYSE	APAM	Mon, May 20, 2019	24.70	25.07	24.55	24.98
1561	NYSE	APAM	Fri, May 17, 2019	25.18	25.38	24.89	24.89
1560	NYSE	APAM	Thu, May 16, 2019	24.92	25.68	24.87	25.43
1559	NYSE	APAM	Wed, May 15, 2019	25.21	25.46	24.99	24.80
1558	NYSE	APAM	Tue, May 14, 2019	25.55	25.68	25.32	25.43
1557	NYSE	APAM	Mon, May 13, 2019	26.18	26.23	25.29	25.39
1556	NYSE	APAM	Fri, May 10, 2019	26.89	27.27	26.24	26.68
1555	NYSE	APAM	Thu, May 9, 2019	27.22	27.25	26.50	27.03
1554	NYSE	APAM	Wed, May 8, 2019	27.48	27.74	27.38	27.42
1553	NYSE	APAM	Tue, May 7, 2019	27.86	28.20	27.44	27.56
1552	NYSE	APAM	Mon, May 6, 2019	27.93	28.15	27.71	28.04
1551	NYSE	APAM	Fri, May 3, 2019	27.99	28.56	27.86	28.45
1550	NYSE	APAM	Thu, May 2, 2019	28.32	28.45	27.42	27.81
1549	NYSE	APAM	Wed, May 1, 2019	28.02	28.72	27.51	28.35
1548	NYSE	APAM	Tue, Apr 30, 2019	28.76	28.84	28.23	28.34
1547	NYSE	APAM	Mon, Apr 29, 2019	28.96	29.21	28.64	28.70
1546	NYSE	APAM	Fri, Apr 26, 2019	28.86	29.16	28.67	28.85
1545	NYSE	APAM	Thu, Apr 25, 2019	29.30	29.50	28.64	28.94
1544	NYSE	APAM	Wed, Apr 24, 2019	29.34	29.72	29.27	29.30
1543	NYSE	APAM	Tue, Apr 23, 2019	28.36	29.51	28.33	29.44
1542	NYSE	APAM	Mon, Apr 22, 2019	28.69	28.82	28.09	28.18
1541	NYSE	APAM	Thu, Apr 18, 2019	28.69	28.88	28.45	28.63
1540	NYSE	APAM	Wed, Apr 17, 2019	29.14	29.38	28.67	28.75
1539	NYSE	APAM	Tue, Apr 16, 2019	28.30	29.10	28.30	28.96
1538	NYSE	APAM	Mon, Apr 15, 2019	28.56	28.80	27.85	28.10
1537	NYSE	APAM	Fri, Apr 12, 2019	27.87	28.17	27.78	27.97
1536	NYSE	APAM	Thu, Apr 11, 2019	27.70	28.08	27.51	27.56
1535	NYSE	APAM	Wed, Apr 10, 2019	26.98	27.70	26.83	27.61
1534	NYSE	APAM	Tue, Apr 9, 2019	26.90	26.94	26.63	26.75
1533	NYSE	APAM	Mon, Apr 8, 2019	26.64	26.96	26.42	26.90
1532	NYSE	APAM	Fri, Apr 5, 2019	25.85	26.66	25.83	26.54
1531	NYSE	APAM	Thu, Apr 4, 2019	26.10	26.10	25.50	25.74
1530	NYSE	APAM	Wed, Apr 3, 2019	25.95	26.09	25.76	26.05
1529	NYSE	APAM	Tue, Apr 2, 2019	26.00	26.06	25.71	25.76
1528	NYSE	APAM	Mon, Apr 1, 2019	25.44	25.89	25.30	25.85
1527	NYSE	APAM	Fri, Mar 29, 2019	25.66	25.70	25.09	25.17
1526	NYSE	APAM	Thu, Mar 28, 2019	25.55	25.83	25.11	25.40
1525	NYSE	APAM	Wed, Mar 27, 2019	25.73	25.94	25.23	25.55
1524	NYSE	APAM	Tue, Mar 26, 2019	25.20	25.75	25.10	25.73
1523	NYSE	APAM	Mon, Mar 25, 2019	25.01	25.27	24.73	24.94
1522	NYSE	APAM	Fri, Mar 22, 2019	25.83	25.99	24.74	25.00
1521	NYSE	APAM	Thu, Mar 21, 2019	25.66	26.17	25.56	26.02
1520	NYSE	APAM	Wed, Mar 20, 2019	26.35	26.42	25.78	25.79
1519	NYSE	APAM	Tue, Mar 19, 2019	26.81	27.10	26.24	26.31
1518	NYSE	APAM	Mon, Mar 18, 2019	26.47	26.73	26.34	26.60
1517	NYSE	APAM	Fri, Mar 15, 2019	26.26	26.47	26.18	26.33
1516	NYSE	APAM	Thu, Mar 14, 2019	26.18	26.41	25.98	26.28
1515	NYSE	APAM	Wed, Mar 13, 2019	25.87	26.29	25.67	26.22
1514	NYSE	APAM	Tue, Mar 12, 2019	25.71	26.04	25.37	25.72
1513	NYSE	APAM	Mon, Mar 11, 2019	25.43	25.74	25.36	25.62
1512	NYSE	APAM	Fri, Mar 8, 2019	25.10	25.39	25.00	25.25
1511	NYSE	APAM	Thu, Mar 7, 2019	25.85	25.85	25.10	25.12
1510	NYSE	APAM	Wed, Mar 6, 2019	26.35	26.50	25.82	25.85
1509	NYSE	APAM	Tue, Mar 5, 2019	26.40	26.50	26.10	26.32
1508	NYSE	APAM	Mon, Mar 4, 2019	26.37	26.59	26.23	26.40
1507	NYSE	APAM	Fri, Mar 1, 2019	26.57	26.70	26.00	26.32
1506	NYSE	APAM	Thu, Feb 28, 2019	26.24	26.77	26.15	26.30
1505	NYSE	APAM	Wed, Feb 27, 2019	25.90	26.20	25.69	26.05
1504	NYSE	APAM	Tue, Feb 26, 2019	26.12	26.34	25.84	25.84
1503	NYSE	APAM	Mon, Feb 25, 2019	26.22	26.38	26.13	26.15
1502	NYSE	APAM	Fri, Feb 22, 2019	25.60	26.14	25.56	26.07
1501	NYSE	APAM	Thu, Feb 21, 2019	25.65	25.81	25.43	25.47
1500	NYSE	APAM	Wed, Feb 20, 2019	24.98	25.73	24.95	25.71
1499	NYSE	APAM	Tue, Feb 19, 2019	24.64	25.05	24.53	24.99
1498	NYSE	APAM	Fri, Feb 15, 2019	24.50	24.81	24.50	24.80
1497	NYSE	APAM	Thu, Feb 14, 2019	24.27	24.48	23.94	24.33
1496	NYSE	APAM	Wed, Feb 13, 2019	23.76	24.64	23.32	24.36
1495	NYSE	APAM	Tue, Feb 12, 2019	25.53	25.74	25.08	23.61
1494	NYSE	APAM	Mon, Feb 11, 2019	24.81	25.30	24.60	25.28
1493	NYSE	APAM	Fri, Feb 8, 2019	24.45	24.84	23.98	24.69
1492	NYSE	APAM	Thu, Feb 7, 2019	24.27	24.74	24.18	24.56
1491	NYSE	APAM	Wed, Feb 6, 2019	24.07	24.72	23.67	24.25
1490	NYSE	APAM	Tue, Feb 5, 2019	23.70	24.41	22.99	23.82
1489	NYSE	APAM	Mon, Feb 4, 2019	23.62	23.97	23.48	23.70
1488	NYSE	APAM	Fri, Feb 1, 2019	23.35	23.70	23.28	23.57
1487	NYSE	APAM	Thu, Jan 31, 2019	22.77	23.43	22.77	23.32
1486	NYSE	APAM	Wed, Jan 30, 2019	22.88	22.98	22.19	22.92
1485	NYSE	APAM	Tue, Jan 29, 2019	23.00	23.12	22.81	22.83
1484	NYSE	APAM	Mon, Jan 28, 2019	22.78	23.10	22.73	22.96
1483	NYSE	APAM	Fri, Jan 25, 2019	23.16	23.16	22.88	22.93
1482	NYSE	APAM	Thu, Jan 24, 2019	22.76	23.16	22.76	22.90
1481	NYSE	APAM	Wed, Jan 23, 2019	22.77	22.87	22.45	22.74
1480	NYSE	APAM	Tue, Jan 22, 2019	22.99	23.08	22.54	22.73
1479	NYSE	APAM	Fri, Jan 18, 2019	22.97	23.42	22.73	23.16
1478	NYSE	APAM	Thu, Jan 17, 2019	22.49	22.99	22.35	22.81
1477	NYSE	APAM	Wed, Jan 16, 2019	22.73	23.07	22.58	22.77
1476	NYSE	APAM	Tue, Jan 15, 2019	22.14	22.63	22.00	22.59
1475	NYSE	APAM	Mon, Jan 14, 2019	21.88	22.53	21.21	22.19
1474	NYSE	APAM	Fri, Jan 11, 2019	22.25	22.31	21.43	22.18
1473	NYSE	APAM	Thu, Jan 10, 2019	22.12	22.76	22.09	22.47
1472	NYSE	APAM	Wed, Jan 9, 2019	22.16	22.47	22.13	22.23
1471	NYSE	APAM	Tue, Jan 8, 2019	22.51	22.70	22.16	22.25
1470	NYSE	APAM	Mon, Jan 7, 2019	21.89	22.58	21.70	22.16
1469	NYSE	APAM	Fri, Jan 4, 2019	22.10	22.36	21.78	21.90
1468	NYSE	APAM	Thu, Jan 3, 2019	21.98	22.32	21.68	21.73
1467	NYSE	APAM	Wed, Jan 2, 2019	21.81	22.62	21.57	22.19
1466	NYSE	APAM	Mon, Dec 31, 2018	21.88	22.20	21.58	22.11
1465	NYSE	APAM	Fri, Dec 28, 2018	22.06	22.23	21.49	21.76
1464	NYSE	APAM	Thu, Dec 27, 2018	21.28	21.97	21.02	21.96
1463	NYSE	APAM	Wed, Dec 26, 2018	20.37	21.70	20.16	21.68
1462	NYSE	APAM	Mon, Dec 24, 2018	20.80	20.92	20.21	20.22
1461	NYSE	APAM	Fri, Dec 21, 2018	21.41	22.10	20.99	20.99
1460	NYSE	APAM	Thu, Dec 20, 2018	21.77	22.36	21.31	21.36
1459	NYSE	APAM	Wed, Dec 19, 2018	22.74	23.00	21.78	21.87
1458	NYSE	APAM	Tue, Dec 18, 2018	23.20	23.54	22.98	23.01
1457	NYSE	APAM	Mon, Dec 17, 2018	23.22	23.75	22.79	22.98
1456	NYSE	APAM	Fri, Dec 14, 2018	23.73	23.88	23.05	23.31
1455	NYSE	APAM	Thu, Dec 13, 2018	24.24	24.45	23.64	23.87
1454	NYSE	APAM	Wed, Dec 12, 2018	24.17	24.75	23.86	24.26
1453	NYSE	APAM	Tue, Dec 11, 2018	24.49	24.59	23.61	23.77
1452	NYSE	APAM	Mon, Dec 10, 2018	24.45	24.57	23.67	24.12
1451	NYSE	APAM	Fri, Dec 7, 2018	24.69	25.22	24.26	24.46
1450	NYSE	APAM	Thu, Dec 6, 2018	24.85	25.18	24.11	24.77
1449	NYSE	APAM	Tue, Dec 4, 2018	26.55	26.84	25.04	25.42
1448	NYSE	APAM	Mon, Dec 3, 2018	27.49	27.58	26.45	26.83
1447	NYSE	APAM	Fri, Nov 30, 2018	26.69	27.26	26.58	27.23
1446	NYSE	APAM	Thu, Nov 29, 2018	27.25	27.39	26.67	26.78
1445	NYSE	APAM	Wed, Nov 28, 2018	26.63	27.51	26.30	27.48
1444	NYSE	APAM	Tue, Nov 27, 2018	26.31	26.68	26.23	26.60
1443	NYSE	APAM	Mon, Nov 26, 2018	26.25	26.58	26.24	26.41
1442	NYSE	APAM	Fri, Nov 23, 2018	25.71	26.09	25.61	25.94
1441	NYSE	APAM	Wed, Nov 21, 2018	25.78	26.43	25.50	25.88
1440	NYSE	APAM	Tue, Nov 20, 2018	25.67	25.93	25.38	25.61
1439	NYSE	APAM	Mon, Nov 19, 2018	26.09	26.43	25.68	25.94
1438	NYSE	APAM	Fri, Nov 16, 2018	26.04	26.43	25.76	26.06
1437	NYSE	APAM	Thu, Nov 15, 2018	25.68	26.29	25.47	26.21
1436	NYSE	APAM	Wed, Nov 14, 2018	26.74	26.95	25.86	25.93
1435	NYSE	APAM	Tue, Nov 13, 2018	26.81	27.08	26.49	26.55
1434	NYSE	APAM	Mon, Nov 12, 2018	27.14	27.32	26.66	26.69
1433	NYSE	APAM	Fri, Nov 9, 2018	27.25	27.37	26.61	27.19
1432	NYSE	APAM	Thu, Nov 8, 2018	27.59	27.91	27.17	27.36
1431	NYSE	APAM	Wed, Nov 7, 2018	27.31	27.71	26.91	27.71
1430	NYSE	APAM	Tue, Nov 6, 2018	26.94	27.25	26.68	27.17
1429	NYSE	APAM	Mon, Nov 5, 2018	26.75	27.34	26.59	26.96
1428	NYSE	APAM	Fri, Nov 2, 2018	27.36	27.62	26.67	26.70
1427	NYSE	APAM	Thu, Nov 1, 2018	27.12	27.65	26.29	27.10
1426	NYSE	APAM	Wed, Oct 31, 2018	28.95	29.26	27.26	27.41
1425	NYSE	APAM	Tue, Oct 30, 2018	28.05	28.62	27.76	28.53
1424	NYSE	APAM	Mon, Oct 29, 2018	28.26	28.55	27.55	27.87
1423	NYSE	APAM	Fri, Oct 26, 2018	27.41	28.11	27.12	27.78
1422	NYSE	APAM	Thu, Oct 25, 2018	27.31	28.11	27.14	27.87
1421	NYSE	APAM	Wed, Oct 24, 2018	28.25	28.30	27.08	27.13
1420	NYSE	APAM	Tue, Oct 23, 2018	27.85	28.48	27.62	28.19
1419	NYSE	APAM	Mon, Oct 22, 2018	28.38	28.87	28.25	28.47
1418	NYSE	APAM	Fri, Oct 19, 2018	28.46	28.78	28.12	28.31
1417	NYSE	APAM	Thu, Oct 18, 2018	29.64	29.64	28.34	28.47
1416	NYSE	APAM	Wed, Oct 17, 2018	29.58	29.93	29.05	29.91
1415	NYSE	APAM	Tue, Oct 16, 2018	29.31	29.59	28.89	29.53
1414	NYSE	APAM	Mon, Oct 15, 2018	28.81	29.42	28.56	29.22
1413	NYSE	APAM	Fri, Oct 12, 2018	30.10	30.26	28.37	28.86
1412	NYSE	APAM	Thu, Oct 11, 2018	30.90	30.96	29.41	29.61
1411	NYSE	APAM	Wed, Oct 10, 2018	31.85	32.40	30.97	31.03
1410	NYSE	APAM	Tue, Oct 9, 2018	31.75	32.15	31.39	31.46
1409	NYSE	APAM	Mon, Oct 8, 2018	32.03	32.38	31.97	32.02
1408	NYSE	APAM	Fri, Oct 5, 2018	32.09	32.45	31.98	32.03
1407	NYSE	APAM	Thu, Oct 4, 2018	32.08	32.49	31.82	32.05
1406	NYSE	APAM	Wed, Oct 3, 2018	32.08	32.30	31.84	32.07
1405	NYSE	APAM	Tue, Oct 2, 2018	31.85	32.07	31.52	31.82
1404	NYSE	APAM	Mon, Oct 1, 2018	32.30	32.38	31.69	31.91
1403	NYSE	APAM	Fri, Sep 28, 2018	32.65	32.95	32.15	32.40
1402	NYSE	APAM	Thu, Sep 27, 2018	32.90	33.10	32.60	32.85
1401	NYSE	APAM	Wed, Sep 26, 2018	33.20	33.45	32.80	32.85
1400	NYSE	APAM	Tue, Sep 25, 2018	33.45	33.45	32.95	33.10
1399	NYSE	APAM	Mon, Sep 24, 2018	33.35	33.45	33.05	33.25
1398	NYSE	APAM	Fri, Sep 21, 2018	33.25	33.45	33.20	33.35
1397	NYSE	APAM	Thu, Sep 20, 2018	33.50	33.70	32.75	33.20
1396	NYSE	APAM	Wed, Sep 19, 2018	32.40	33.50	32.38	33.30
1395	NYSE	APAM	Tue, Sep 18, 2018	32.15	32.40	32.05	32.35
1394	NYSE	APAM	Mon, Sep 17, 2018	32.60	32.80	32.05	32.15
1393	NYSE	APAM	Fri, Sep 14, 2018	32.00	32.95	31.90	32.55
1392	NYSE	APAM	Thu, Sep 13, 2018	32.10	32.35	31.40	31.90
1391	NYSE	APAM	Wed, Sep 12, 2018	32.60	32.70	31.98	32.10
1390	NYSE	APAM	Tue, Sep 11, 2018	33.00	33.20	32.65	32.70
1389	NYSE	APAM	Mon, Sep 10, 2018	33.25	33.65	33.10	33.20
1388	NYSE	APAM	Fri, Sep 7, 2018	33.10	33.20	32.85	33.00
1387	NYSE	APAM	Thu, Sep 6, 2018	33.15	33.25	32.73	33.20
1386	NYSE	APAM	Wed, Sep 5, 2018	32.55	33.25	32.50	33.05
1385	NYSE	APAM	Tue, Sep 4, 2018	33.15	33.20	32.15	32.60
1384	NYSE	APAM	Fri, Aug 31, 2018	32.80	33.20	32.65	33.15
1383	NYSE	APAM	Thu, Aug 30, 2018	33.55	33.90	32.95	33.00
1382	NYSE	APAM	Wed, Aug 29, 2018	33.55	33.85	33.05	33.70
1381	NYSE	APAM	Tue, Aug 28, 2018	33.55	33.70	33.35	33.55
1380	NYSE	APAM	Mon, Aug 27, 2018	33.10	33.80	33.10	33.40
1379	NYSE	APAM	Fri, Aug 24, 2018	32.75	33.10	32.50	32.95
1378	NYSE	APAM	Thu, Aug 23, 2018	33.40	33.60	32.55	32.65
1377	NYSE	APAM	Wed, Aug 22, 2018	33.20	33.35	32.70	33.35
1376	NYSE	APAM	Tue, Aug 21, 2018	32.75	33.40	32.75	33.25
1375	NYSE	APAM	Mon, Aug 20, 2018	32.45	33.05	32.25	32.75
1374	NYSE	APAM	Fri, Aug 17, 2018	32.05	33.50	32.00	32.40
1373	NYSE	APAM	Thu, Aug 16, 2018	32.00	32.45	31.70	32.20
1372	NYSE	APAM	Wed, Aug 15, 2018	32.95	33.20	32.35	32.00
1371	NYSE	APAM	Tue, Aug 14, 2018	33.45	33.85	32.85	33.15
1370	NYSE	APAM	Mon, Aug 13, 2018	33.95	34.15	33.20	33.20
1369	NYSE	APAM	Fri, Aug 10, 2018	34.35	34.40	33.20	33.90
1368	NYSE	APAM	Thu, Aug 9, 2018	34.60	34.75	34.25	34.50
1367	NYSE	APAM	Wed, Aug 8, 2018	34.30	34.75	34.00	34.55
1366	NYSE	APAM	Tue, Aug 7, 2018	34.05	34.70	33.75	34.35
1365	NYSE	APAM	Mon, Aug 6, 2018	33.70	34.00	33.45	33.80
1364	NYSE	APAM	Fri, Aug 3, 2018	32.70	33.70	32.70	33.70
1363	NYSE	APAM	Thu, Aug 2, 2018	32.35	32.85	32.00	32.45
1362	NYSE	APAM	Wed, Aug 1, 2018	34.35	35.50	32.45	32.65
1361	NYSE	APAM	Tue, Jul 31, 2018	34.10	34.80	33.95	34.45
1360	NYSE	APAM	Mon, Jul 30, 2018	33.00	34.00	32.90	33.90
1359	NYSE	APAM	Fri, Jul 27, 2018	32.85	32.95	32.15	32.90
1358	NYSE	APAM	Thu, Jul 26, 2018	32.60	33.35	32.45	32.75
1357	NYSE	APAM	Wed, Jul 25, 2018	32.40	32.55	31.90	32.55
1356	NYSE	APAM	Tue, Jul 24, 2018	32.35	32.75	32.15	32.40
1355	NYSE	APAM	Mon, Jul 23, 2018	31.50	32.25	31.45	32.15
1354	NYSE	APAM	Fri, Jul 20, 2018	31.65	31.65	31.40	31.45
1353	NYSE	APAM	Thu, Jul 19, 2018	31.30	31.83	31.15	31.65
1352	NYSE	APAM	Wed, Jul 18, 2018	31.05	31.60	30.90	31.50
1351	NYSE	APAM	Tue, Jul 17, 2018	31.10	31.30	30.90	31.10
1350	NYSE	APAM	Mon, Jul 16, 2018	30.75	31.15	30.63	31.10
1349	NYSE	APAM	Fri, Jul 13, 2018	30.75	31.08	30.65	30.70
1348	NYSE	APAM	Thu, Jul 12, 2018	31.15	31.20	30.65	31.15
1347	NYSE	APAM	Wed, Jul 11, 2018	31.15	31.45	30.85	30.90
1346	NYSE	APAM	Tue, Jul 10, 2018	31.20	31.45	31.00	31.45
1345	NYSE	APAM	Mon, Jul 9, 2018	30.60	31.16	30.60	31.00
1344	NYSE	APAM	Fri, Jul 6, 2018	30.60	30.95	30.45	30.55
1343	NYSE	APAM	Thu, Jul 5, 2018	30.35	30.70	30.05	30.60
1342	NYSE	APAM	Tue, Jul 3, 2018	30.50	30.60	30.05	30.10
1341	NYSE	APAM	Mon, Jul 2, 2018	29.80	30.40	29.80	30.40
1340	NYSE	APAM	Fri, Jun 29, 2018	30.00	30.45	29.95	30.15
1339	NYSE	APAM	Thu, Jun 28, 2018	29.65	30.05	29.60	29.80
1338	NYSE	APAM	Wed, Jun 27, 2018	30.30	30.30	29.55	29.70
1337	NYSE	APAM	Tue, Jun 26, 2018	31.70	32.10	30.30	30.35
1336	NYSE	APAM	Mon, Jun 25, 2018	31.80	32.25	31.45	31.95
1335	NYSE	APAM	Fri, Jun 22, 2018	31.90	32.15	31.65	31.90
1334	NYSE	APAM	Thu, Jun 21, 2018	31.95	32.05	31.45	31.55
1333	NYSE	APAM	Wed, Jun 20, 2018	32.40	32.40	31.90	32.00
1332	NYSE	APAM	Tue, Jun 19, 2018	31.70	32.10	31.43	32.05
1331	NYSE	APAM	Mon, Jun 18, 2018	32.05	32.10	31.75	32.00
1330	NYSE	APAM	Fri, Jun 15, 2018	32.10	32.30	31.90	32.25
1329	NYSE	APAM	Thu, Jun 14, 2018	32.65	32.70	32.20	32.30
1328	NYSE	APAM	Wed, Jun 13, 2018	32.80	33.05	32.30	32.60
1327	NYSE	APAM	Tue, Jun 12, 2018	33.15	33.30	32.60	32.80
1326	NYSE	APAM	Mon, Jun 11, 2018	33.25	33.40	33.00	33.25
1325	NYSE	APAM	Fri, Jun 8, 2018	33.00	33.35	32.90	33.10
1324	NYSE	APAM	Thu, Jun 7, 2018	33.10	33.25	32.75	33.15
1323	NYSE	APAM	Wed, Jun 6, 2018	32.75	33.00	32.60	32.95
1322	NYSE	APAM	Tue, Jun 5, 2018	32.65	32.80	32.35	32.70
1321	NYSE	APAM	Mon, Jun 4, 2018	32.90	32.95	32.60	32.70
1320	NYSE	APAM	Fri, Jun 1, 2018	32.70	33.20	32.40	32.85
1319	NYSE	APAM	Thu, May 31, 2018	32.40	32.60	32.05	32.30
1318	NYSE	APAM	Wed, May 30, 2018	32.30	32.75	32.15	32.45
1317	NYSE	APAM	Tue, May 29, 2018	32.70	32.88	31.75	32.00
1316	NYSE	APAM	Fri, May 25, 2018	32.95	33.30	32.85	33.10
1315	NYSE	APAM	Thu, May 24, 2018	33.20	33.20	32.65	33.15
1314	NYSE	APAM	Wed, May 23, 2018	32.75	33.40	32.75	33.30
1313	NYSE	APAM	Tue, May 22, 2018	33.05	33.15	32.85	32.95
1312	NYSE	APAM	Mon, May 21, 2018	32.90	33.05	32.85	32.95
1311	NYSE	APAM	Fri, May 18, 2018	32.80	32.80	32.45	32.70
1310	NYSE	APAM	Thu, May 17, 2018	32.50	33.00	32.50	32.70
1309	NYSE	APAM	Wed, May 16, 2018	32.15	32.95	32.15	32.50
1308	NYSE	APAM	Tue, May 15, 2018	32.95	33.00	32.55	32.15
1307	NYSE	APAM	Mon, May 14, 2018	33.20	33.35	32.75	33.05
1306	NYSE	APAM	Fri, May 11, 2018	33.30	33.45	32.80	33.05
1305	NYSE	APAM	Thu, May 10, 2018	33.30	33.90	33.15	33.30
1304	NYSE	APAM	Wed, May 9, 2018	33.20	33.30	32.50	33.25
1303	NYSE	APAM	Tue, May 8, 2018	32.90	33.15	32.78	32.95
1302	NYSE	APAM	Mon, May 7, 2018	32.65	33.05	32.55	32.95
1301	NYSE	APAM	Fri, May 4, 2018	31.60	32.70	31.45	32.40
1300	NYSE	APAM	Thu, May 3, 2018	31.80	32.05	31.25	31.85
1299	NYSE	APAM	Wed, May 2, 2018	32.25	32.60	31.75	32.10
1298	NYSE	APAM	Tue, May 1, 2018	32.00	32.25	31.45	32.05
1297	NYSE	APAM	Mon, Apr 30, 2018	32.60	32.65	32.00	32.15
1296	NYSE	APAM	Fri, Apr 27, 2018	32.50	32.83	32.35	32.50
1295	NYSE	APAM	Thu, Apr 26, 2018	32.55	32.71	32.25	32.55
1294	NYSE	APAM	Wed, Apr 25, 2018	32.45	32.65	31.95	32.35
1293	NYSE	APAM	Tue, Apr 24, 2018	32.90	33.15	32.25	32.45
1292	NYSE	APAM	Mon, Apr 23, 2018	32.60	32.95	32.35	32.65
1291	NYSE	APAM	Fri, Apr 20, 2018	32.85	32.95	32.35	32.55
1290	NYSE	APAM	Thu, Apr 19, 2018	33.40	33.55	32.85	32.95
1289	NYSE	APAM	Wed, Apr 18, 2018	33.60	33.85	33.40	33.40
1288	NYSE	APAM	Tue, Apr 17, 2018	33.20	33.95	33.05	33.55
1287	NYSE	APAM	Mon, Apr 16, 2018	32.95	33.15	32.65	32.85
1286	NYSE	APAM	Fri, Apr 13, 2018	33.40	33.40	32.30	32.65
1285	NYSE	APAM	Thu, Apr 12, 2018	32.70	33.40	32.50	33.15
1284	NYSE	APAM	Wed, Apr 11, 2018	32.30	32.50	32.00	32.45
1283	NYSE	APAM	Tue, Apr 10, 2018	32.70	33.25	32.45	32.90
1282	NYSE	APAM	Mon, Apr 9, 2018	32.30	32.80	31.88	32.05
1281	NYSE	APAM	Fri, Apr 6, 2018	32.50	32.90	32.00	32.15
1280	NYSE	APAM	Thu, Apr 5, 2018	33.30	33.40	32.60	32.85
1279	NYSE	APAM	Wed, Apr 4, 2018	31.90	33.25	31.45	33.15
1278	NYSE	APAM	Tue, Apr 3, 2018	32.25	32.60	31.95	32.40
1277	NYSE	APAM	Mon, Apr 2, 2018	32.90	32.90	31.35	32.00
1276	NYSE	APAM	Thu, Mar 29, 2018	32.95	33.65	32.95	33.30
1275	NYSE	APAM	Wed, Mar 28, 2018	33.10	33.20	32.60	32.75
1274	NYSE	APAM	Tue, Mar 27, 2018	34.15	34.15	32.80	33.00
1273	NYSE	APAM	Mon, Mar 26, 2018	33.35	34.10	33.03	33.95
1272	NYSE	APAM	Fri, Mar 23, 2018	33.30	33.50	32.75	32.80
1271	NYSE	APAM	Thu, Mar 22, 2018	33.90	34.10	33.15	33.15
1270	NYSE	APAM	Wed, Mar 21, 2018	34.05	34.80	33.92	34.35
1269	NYSE	APAM	Tue, Mar 20, 2018	33.70	34.30	33.70	34.15
1268	NYSE	APAM	Mon, Mar 19, 2018	33.70	33.80	33.20	33.65
1267	NYSE	APAM	Fri, Mar 16, 2018	33.40	34.05	33.35	33.80
1266	NYSE	APAM	Thu, Mar 15, 2018	33.40	33.55	33.15	33.25
1265	NYSE	APAM	Wed, Mar 14, 2018	33.95	34.05	33.30	33.40
1264	NYSE	APAM	Tue, Mar 13, 2018	34.50	34.75	33.68	33.75
1263	NYSE	APAM	Mon, Mar 12, 2018	34.45	34.93	34.10	34.25
1262	NYSE	APAM	Fri, Mar 9, 2018	33.75	34.70	33.70	34.45
1261	NYSE	APAM	Thu, Mar 8, 2018	33.60	34.00	33.15	33.35
1260	NYSE	APAM	Wed, Mar 7, 2018	33.20	33.75	33.15	33.45
1259	NYSE	APAM	Tue, Mar 6, 2018	33.50	33.85	33.00	33.65
1258	NYSE	APAM	Mon, Mar 5, 2018	32.60	33.50	32.50	33.35
1257	NYSE	APAM	Fri, Mar 2, 2018	32.45	33.00	31.80	32.80
1256	NYSE	APAM	Thu, Mar 1, 2018	33.65	33.80	32.40	32.70
1255	NYSE	APAM	Wed, Feb 28, 2018	33.55	34.30	33.30	33.75
1254	NYSE	APAM	Tue, Feb 27, 2018	34.90	35.20	33.30	33.40
1253	NYSE	APAM	Mon, Feb 26, 2018	34.25	34.80	34.10	34.75
1252	NYSE	APAM	Fri, Feb 23, 2018	33.80	34.70	33.45	34.10
1251	NYSE	APAM	Thu, Feb 22, 2018	34.60	34.90	33.60	33.70
1250	NYSE	APAM	Wed, Feb 21, 2018	33.60	35.65	33.60	34.45
1249	NYSE	APAM	Tue, Feb 20, 2018	33.35	33.75	33.10	33.50
1248	NYSE	APAM	Fri, Feb 16, 2018	32.90	34.00	32.90	33.45
1247	NYSE	APAM	Thu, Feb 15, 2018	34.40	34.50	33.05	33.10
1246	NYSE	APAM	Wed, Feb 14, 2018	33.00	34.35	32.55	34.20
1245	NYSE	APAM	Tue, Feb 13, 2018	34.10	34.25	33.05	33.35
1244	NYSE	APAM	Mon, Feb 12, 2018	35.60	36.05	35.00	34.41
1243	NYSE	APAM	Fri, Feb 9, 2018	34.70	35.65	34.15	35.30
1242	NYSE	APAM	Thu, Feb 8, 2018	36.25	36.25	34.05	34.20
1241	NYSE	APAM	Wed, Feb 7, 2018	38.35	38.35	36.00	36.40
1240	NYSE	APAM	Tue, Feb 6, 2018	36.05	38.00	35.60	37.76
1239	NYSE	APAM	Mon, Feb 5, 2018	37.60	38.65	36.35	36.95
1238	NYSE	APAM	Fri, Feb 2, 2018	39.20	39.32	37.80	38.05
1237	NYSE	APAM	Thu, Feb 1, 2018	39.05	39.90	38.80	39.65
1236	NYSE	APAM	Wed, Jan 31, 2018	39.75	39.75	38.50	39.15
1235	NYSE	APAM	Tue, Jan 30, 2018	40.70	41.05	39.40	39.50
1234	NYSE	APAM	Mon, Jan 29, 2018	41.35	41.45	40.85	41.15
1233	NYSE	APAM	Fri, Jan 26, 2018	40.65	41.40	40.30	41.35
1232	NYSE	APAM	Thu, Jan 25, 2018	40.80	40.85	40.25	40.40
1231	NYSE	APAM	Wed, Jan 24, 2018	40.55	41.00	40.25	40.60
1230	NYSE	APAM	Tue, Jan 23, 2018	40.80	40.90	40.15	40.40
1229	NYSE	APAM	Mon, Jan 22, 2018	40.25	40.90	40.10	40.90
1228	NYSE	APAM	Fri, Jan 19, 2018	39.65	40.30	39.60	40.15
1227	NYSE	APAM	Thu, Jan 18, 2018	40.00	40.25	39.55	39.70
1226	NYSE	APAM	Wed, Jan 17, 2018	39.00	40.25	38.70	40.15
1225	NYSE	APAM	Tue, Jan 16, 2018	40.10	40.45	38.45	38.80
1224	NYSE	APAM	Fri, Jan 12, 2018	39.55	39.85	39.15	39.80
1223	NYSE	APAM	Thu, Jan 11, 2018	38.95	39.45	38.65	39.40
1222	NYSE	APAM	Wed, Jan 10, 2018	38.95	39.50	38.70	38.95
1221	NYSE	APAM	Tue, Jan 9, 2018	39.00	39.55	38.90	38.90
1220	NYSE	APAM	Mon, Jan 8, 2018	38.95	39.10	38.58	38.70
1219	NYSE	APAM	Fri, Jan 5, 2018	38.30	38.90	38.15	38.75
1218	NYSE	APAM	Thu, Jan 4, 2018	38.10	38.90	38.10	38.15
1217	NYSE	APAM	Wed, Jan 3, 2018	38.50	38.80	37.90	37.95
1216	NYSE	APAM	Tue, Jan 2, 2018	39.60	39.65	38.40	38.65
1215	NYSE	APAM	Fri, Dec 29, 2017	39.90	39.95	39.45	39.50
1214	NYSE	APAM	Thu, Dec 28, 2017	39.70	39.85	39.35	39.75
1213	NYSE	APAM	Wed, Dec 27, 2017	39.85	40.00	39.45	39.55
1212	NYSE	APAM	Tue, Dec 26, 2017	39.65	40.10	39.50	39.80
1211	NYSE	APAM	Fri, Dec 22, 2017	39.90	40.05	39.40	39.70
1210	NYSE	APAM	Thu, Dec 21, 2017	40.00	40.05	39.60	39.75
1209	NYSE	APAM	Wed, Dec 20, 2017	40.00	40.15	39.70	39.95
1208	NYSE	APAM	Tue, Dec 19, 2017	40.10	40.15	39.80	39.90
1207	NYSE	APAM	Mon, Dec 18, 2017	39.80	40.20	39.80	40.10
1206	NYSE	APAM	Fri, Dec 15, 2017	39.15	39.85	39.10	39.35
1205	NYSE	APAM	Thu, Dec 14, 2017	39.45	39.45	38.70	39.00
1204	NYSE	APAM	Wed, Dec 13, 2017	39.55	39.85	39.20	39.25
1203	NYSE	APAM	Tue, Dec 12, 2017	39.90	40.20	39.48	39.60
1202	NYSE	APAM	Mon, Dec 11, 2017	40.00	40.15	39.60	39.80
1201	NYSE	APAM	Fri, Dec 8, 2017	39.85	40.00	39.30	39.95
1200	NYSE	APAM	Thu, Dec 7, 2017	39.35	40.10	39.05	39.70
1199	NYSE	APAM	Wed, Dec 6, 2017	39.30	39.75	39.00	39.70
1198	NYSE	APAM	Tue, Dec 5, 2017	39.90	40.00	39.15	39.30
1197	NYSE	APAM	Mon, Dec 4, 2017	40.30	40.65	39.55	39.65
1196	NYSE	APAM	Fri, Dec 1, 2017	39.55	39.90	38.05	39.80
1195	NYSE	APAM	Thu, Nov 30, 2017	39.65	39.90	39.25	39.50
1194	NYSE	APAM	Wed, Nov 29, 2017	39.00	39.45	38.75	39.30
1193	NYSE	APAM	Tue, Nov 28, 2017	38.05	39.00	37.85	38.90
1192	NYSE	APAM	Mon, Nov 27, 2017	38.00	38.15	37.75	37.90
1191	NYSE	APAM	Fri, Nov 24, 2017	38.80	38.80	37.95	38.05
1190	NYSE	APAM	Wed, Nov 22, 2017	38.55	38.80	38.40	38.55
1189	NYSE	APAM	Tue, Nov 21, 2017	38.00	38.55	37.90	38.50
1188	NYSE	APAM	Mon, Nov 20, 2017	36.75	37.90	36.75	37.70
1187	NYSE	APAM	Fri, Nov 17, 2017	36.85	37.10	36.45	36.65
1186	NYSE	APAM	Thu, Nov 16, 2017	36.45	37.55	36.45	37.00
1185	NYSE	APAM	Wed, Nov 15, 2017	35.75	36.65	35.45	36.30
1184	NYSE	APAM	Tue, Nov 14, 2017	35.95	36.35	35.60	35.70
1183	NYSE	APAM	Mon, Nov 13, 2017	36.35	36.45	35.95	36.09
1182	NYSE	APAM	Fri, Nov 10, 2017	36.40	36.75	36.05	36.60
1181	NYSE	APAM	Thu, Nov 9, 2017	36.35	36.50	35.57	36.15
1180	NYSE	APAM	Wed, Nov 8, 2017	36.45	36.55	36.10	36.50
1179	NYSE	APAM	Tue, Nov 7, 2017	36.70	36.88	36.20	36.45
1178	NYSE	APAM	Mon, Nov 6, 2017	36.30	36.80	36.00	36.60
1177	NYSE	APAM	Fri, Nov 3, 2017	35.75	36.45	35.40	36.30
1176	NYSE	APAM	Thu, Nov 2, 2017	35.50	36.00	34.90	35.90
1175	NYSE	APAM	Wed, Nov 1, 2017	35.90	35.90	34.35	35.45
1174	NYSE	APAM	Tue, Oct 31, 2017	34.85	34.85	34.18	34.40
1173	NYSE	APAM	Mon, Oct 30, 2017	35.10	35.15	34.35	34.50
1172	NYSE	APAM	Fri, Oct 27, 2017	35.50	35.50	35.05	35.15
1171	NYSE	APAM	Thu, Oct 26, 2017	35.65	35.75	35.35	35.40
1170	NYSE	APAM	Wed, Oct 25, 2017	36.30	36.30	35.25	35.45
1169	NYSE	APAM	Tue, Oct 24, 2017	36.05	36.33	35.95	36.25
1168	NYSE	APAM	Mon, Oct 23, 2017	36.00	36.15	35.70	35.80
1167	NYSE	APAM	Fri, Oct 20, 2017	35.80	36.00	35.60	35.90
1166	NYSE	APAM	Thu, Oct 19, 2017	35.30	35.50	35.10	35.40
1165	NYSE	APAM	Wed, Oct 18, 2017	34.95	35.75	34.80	35.55
1164	NYSE	APAM	Tue, Oct 17, 2017	35.00	35.00	34.55	34.75
1163	NYSE	APAM	Mon, Oct 16, 2017	35.05	35.25	34.75	34.80
1162	NYSE	APAM	Fri, Oct 13, 2017	34.60	35.15	34.40	34.95
1161	NYSE	APAM	Thu, Oct 12, 2017	34.70	35.20	34.40	34.50
1160	NYSE	APAM	Wed, Oct 11, 2017	34.45	34.78	34.35	34.65
1159	NYSE	APAM	Tue, Oct 10, 2017	34.30	34.90	34.10	34.45
1158	NYSE	APAM	Mon, Oct 9, 2017	33.80	34.28	33.70	34.10
1157	NYSE	APAM	Fri, Oct 6, 2017	33.55	33.70	33.25	33.60
1156	NYSE	APAM	Thu, Oct 5, 2017	33.45	33.95	33.30	33.55
1155	NYSE	APAM	Wed, Oct 4, 2017	33.10	33.65	32.95	33.45
1154	NYSE	APAM	Tue, Oct 3, 2017	33.55	33.55	32.45	33.00
1153	NYSE	APAM	Mon, Oct 2, 2017	32.75	33.50	32.60	33.50
1152	NYSE	APAM	Fri, Sep 29, 2017	32.50	32.95	32.40	32.60
1151	NYSE	APAM	Thu, Sep 28, 2017	32.65	32.90	32.35	32.50
1150	NYSE	APAM	Wed, Sep 27, 2017	32.40	32.70	31.98	32.60
1149	NYSE	APAM	Tue, Sep 26, 2017	31.90	32.25	31.80	32.05
1148	NYSE	APAM	Mon, Sep 25, 2017	31.60	32.03	31.55	31.85
1147	NYSE	APAM	Fri, Sep 22, 2017	31.25	31.80	31.03	31.65
1146	NYSE	APAM	Thu, Sep 21, 2017	31.30	31.40	31.00	31.25
1145	NYSE	APAM	Wed, Sep 20, 2017	31.00	31.45	30.95	31.25
1144	NYSE	APAM	Tue, Sep 19, 2017	31.10	31.30	30.80	31.00
1143	NYSE	APAM	Mon, Sep 18, 2017	30.85	31.43	30.80	31.00
1142	NYSE	APAM	Fri, Sep 15, 2017	30.10	30.80	30.05	30.75
1141	NYSE	APAM	Thu, Sep 14, 2017	30.40	30.50	30.03	30.05
1140	NYSE	APAM	Wed, Sep 13, 2017	30.20	30.58	29.75	30.45
1139	NYSE	APAM	Tue, Sep 12, 2017	30.30	30.35	29.88	30.15
1138	NYSE	APAM	Mon, Sep 11, 2017	30.15	30.43	30.00	30.05
1137	NYSE	APAM	Fri, Sep 8, 2017	29.70	29.95	29.65	29.80
1136	NYSE	APAM	Thu, Sep 7, 2017	29.95	29.95	29.50	29.65
1135	NYSE	APAM	Wed, Sep 6, 2017	30.00	30.15	29.60	29.85
1134	NYSE	APAM	Tue, Sep 5, 2017	30.85	31.10	29.75	29.85
1133	NYSE	APAM	Fri, Sep 1, 2017	30.80	31.00	30.60	31.00
1132	NYSE	APAM	Thu, Aug 31, 2017	30.40	30.70	30.30	30.70
1131	NYSE	APAM	Wed, Aug 30, 2017	29.90	30.35	29.75	30.20
1130	NYSE	APAM	Tue, Aug 29, 2017	29.85	30.20	29.65	29.90
1129	NYSE	APAM	Mon, Aug 28, 2017	30.10	30.15	29.80	30.15
1128	NYSE	APAM	Fri, Aug 25, 2017	29.90	30.15	29.75	29.90
1127	NYSE	APAM	Thu, Aug 24, 2017	29.90	30.15	29.65	29.70
1126	NYSE	APAM	Wed, Aug 23, 2017	29.55	30.08	29.50	29.85
1125	NYSE	APAM	Tue, Aug 22, 2017	29.45	29.95	29.35	29.65
1124	NYSE	APAM	Mon, Aug 21, 2017	29.30	29.65	29.10	29.30
1123	NYSE	APAM	Fri, Aug 18, 2017	29.05	29.75	29.00	29.35
1122	NYSE	APAM	Thu, Aug 17, 2017	29.65	30.25	29.10	29.35
1121	NYSE	APAM	Wed, Aug 16, 2017	30.40	30.75	29.58	29.70
1120	NYSE	APAM	Tue, Aug 15, 2017	30.05	30.40	29.95	30.30
1119	NYSE	APAM	Mon, Aug 14, 2017	30.55	30.70	30.30	30.00
1118	NYSE	APAM	Fri, Aug 11, 2017	30.15	30.40	30.00	30.10
1117	NYSE	APAM	Thu, Aug 10, 2017	30.90	31.00	30.15	30.15
1116	NYSE	APAM	Wed, Aug 9, 2017	31.35	31.65	30.90	31.00
1115	NYSE	APAM	Tue, Aug 8, 2017	31.50	32.35	31.35	31.55
1114	NYSE	APAM	Mon, Aug 7, 2017	31.10	31.65	31.08	31.45
1113	NYSE	APAM	Fri, Aug 4, 2017	31.25	31.65	30.45	30.90
1112	NYSE	APAM	Thu, Aug 3, 2017	30.85	31.15	30.70	30.75
1111	NYSE	APAM	Wed, Aug 2, 2017	32.75	33.20	30.30	30.85
1110	NYSE	APAM	Tue, Aug 1, 2017	32.60	33.80	32.25	33.50
1109	NYSE	APAM	Mon, Jul 31, 2017	32.80	33.50	32.50	33.25
1108	NYSE	APAM	Fri, Jul 28, 2017	32.65	32.90	32.40	32.60
1107	NYSE	APAM	Thu, Jul 27, 2017	33.55	33.55	32.65	32.75
1106	NYSE	APAM	Wed, Jul 26, 2017	33.75	33.85	33.40	33.45
1105	NYSE	APAM	Tue, Jul 25, 2017	33.00	33.75	33.00	33.65
1104	NYSE	APAM	Mon, Jul 24, 2017	32.55	32.95	32.27	32.90
1103	NYSE	APAM	Fri, Jul 21, 2017	33.10	33.20	32.50	32.55
1102	NYSE	APAM	Thu, Jul 20, 2017	32.70	33.15	32.55	32.95
1101	NYSE	APAM	Wed, Jul 19, 2017	32.30	32.65	32.05	32.55
1100	NYSE	APAM	Tue, Jul 18, 2017	31.65	32.10	31.35	32.10
1099	NYSE	APAM	Mon, Jul 17, 2017	31.85	32.00	31.50	31.65
1098	NYSE	APAM	Fri, Jul 14, 2017	32.00	32.20	31.55	31.80
1097	NYSE	APAM	Thu, Jul 13, 2017	31.25	32.15	31.20	32.00
1096	NYSE	APAM	Wed, Jul 12, 2017	31.15	31.30	31.00	31.15
1095	NYSE	APAM	Tue, Jul 11, 2017	31.00	31.45	30.90	31.00
1094	NYSE	APAM	Mon, Jul 10, 2017	30.85	31.35	30.78	30.85
1093	NYSE	APAM	Fri, Jul 7, 2017	30.75	30.85	30.43	30.85
1092	NYSE	APAM	Thu, Jul 6, 2017	30.60	30.80	30.35	30.50
1091	NYSE	APAM	Wed, Jul 5, 2017	31.10	31.15	30.55	30.75
1090	NYSE	APAM	Mon, Jul 3, 2017	30.85	31.25	30.75	30.95
1089	NYSE	APAM	Fri, Jun 30, 2017	30.40	31.05	30.25	30.70
1088	NYSE	APAM	Thu, Jun 29, 2017	30.80	30.80	29.50	30.00
1087	NYSE	APAM	Wed, Jun 28, 2017	30.30	30.83	30.25	30.55
1086	NYSE	APAM	Tue, Jun 27, 2017	29.45	30.60	29.40	30.10
1085	NYSE	APAM	Mon, Jun 26, 2017	30.00	30.05	29.35	29.45
1084	NYSE	APAM	Fri, Jun 23, 2017	29.50	29.80	29.35	29.75
1083	NYSE	APAM	Thu, Jun 22, 2017	29.45	29.80	29.40	29.50
1082	NYSE	APAM	Wed, Jun 21, 2017	29.75	29.90	29.20	29.45
1081	NYSE	APAM	Tue, Jun 20, 2017	29.60	29.95	29.50	29.70
1080	NYSE	APAM	Mon, Jun 19, 2017	29.80	29.92	29.55	29.75
1079	NYSE	APAM	Fri, Jun 16, 2017	29.50	29.80	29.34	29.65
1078	NYSE	APAM	Thu, Jun 15, 2017	29.55	29.85	29.30	29.35
1077	NYSE	APAM	Wed, Jun 14, 2017	30.20	30.48	29.90	30.05
1076	NYSE	APAM	Tue, Jun 13, 2017	30.10	30.55	29.95	30.25
1075	NYSE	APAM	Mon, Jun 12, 2017	30.00	30.05	29.26	29.85
1074	NYSE	APAM	Fri, Jun 9, 2017	29.55	30.40	29.40	30.20
1073	NYSE	APAM	Thu, Jun 8, 2017	29.30	29.65	29.20	29.35
1072	NYSE	APAM	Wed, Jun 7, 2017	29.10	29.50	29.00	29.30
1071	NYSE	APAM	Tue, Jun 6, 2017	29.00	29.45	28.80	29.10
1070	NYSE	APAM	Mon, Jun 5, 2017	29.25	29.44	29.05	29.15
1069	NYSE	APAM	Fri, Jun 2, 2017	28.85	29.45	28.75	29.40
1068	NYSE	APAM	Thu, Jun 1, 2017	28.45	29.23	28.25	28.95
1067	NYSE	APAM	Wed, May 31, 2017	28.30	28.30	27.80	28.30
1066	NYSE	APAM	Tue, May 30, 2017	28.40	28.41	27.85	28.25
1065	NYSE	APAM	Fri, May 26, 2017	28.30	28.50	28.13	28.40
1064	NYSE	APAM	Thu, May 25, 2017	28.15	28.40	28.00	28.30
1063	NYSE	APAM	Wed, May 24, 2017	27.65	28.03	27.60	28.00
1062	NYSE	APAM	Tue, May 23, 2017	27.95	27.95	27.55	27.60
1061	NYSE	APAM	Mon, May 22, 2017	28.00	28.25	27.85	27.90
1060	NYSE	APAM	Fri, May 19, 2017	27.40	28.35	27.40	27.90
1059	NYSE	APAM	Thu, May 18, 2017	27.35	27.65	27.23	27.40
1058	NYSE	APAM	Wed, May 17, 2017	28.35	28.50	27.40	27.50
1057	NYSE	APAM	Tue, May 16, 2017	27.90	28.85	27.85	28.75
1056	NYSE	APAM	Mon, May 15, 2017	27.65	27.90	27.50	27.90
1055	NYSE	APAM	Fri, May 12, 2017	29.00	29.00	28.15	28.30
1054	NYSE	APAM	Thu, May 11, 2017	29.35	29.55	28.80	29.00
1053	NYSE	APAM	Wed, May 10, 2017	29.40	29.90	29.20	29.55
1052	NYSE	APAM	Tue, May 9, 2017	29.00	29.50	28.98	29.40
1051	NYSE	APAM	Mon, May 8, 2017	29.20	29.25	28.70	29.00
1050	NYSE	APAM	Fri, May 5, 2017	28.80	29.15	28.52	29.10
1049	NYSE	APAM	Thu, May 4, 2017	29.20	29.25	28.55	28.80
1048	NYSE	APAM	Wed, May 3, 2017	29.20	29.50	29.00	29.10
1047	NYSE	APAM	Tue, May 2, 2017	29.70	29.70	28.70	29.25
1046	NYSE	APAM	Mon, May 1, 2017	29.85	30.40	29.53	29.60
1045	NYSE	APAM	Fri, Apr 28, 2017	31.55	31.55	28.55	29.30
1044	NYSE	APAM	Thu, Apr 27, 2017	28.50	29.05	28.30	29.00
1043	NYSE	APAM	Wed, Apr 26, 2017	28.70	28.85	28.40	28.45
1042	NYSE	APAM	Tue, Apr 25, 2017	28.55	28.85	28.40	28.75
1041	NYSE	APAM	Mon, Apr 24, 2017	28.60	28.65	28.30	28.50
1040	NYSE	APAM	Fri, Apr 21, 2017	28.35	28.65	28.00	28.05
1039	NYSE	APAM	Thu, Apr 20, 2017	28.25	28.40	28.00	28.40
1038	NYSE	APAM	Wed, Apr 19, 2017	28.30	28.40	28.00	28.00
1037	NYSE	APAM	Tue, Apr 18, 2017	28.00	28.25	27.89	28.05
1036	NYSE	APAM	Mon, Apr 17, 2017	27.60	28.20	27.60	28.15
1035	NYSE	APAM	Thu, Apr 13, 2017	27.65	28.05	27.50	27.55
1034	NYSE	APAM	Wed, Apr 12, 2017	27.00	27.80	26.90	27.70
1033	NYSE	APAM	Tue, Apr 11, 2017	26.85	27.00	26.70	26.95
1032	NYSE	APAM	Mon, Apr 10, 2017	27.05	27.25	26.85	26.95
1031	NYSE	APAM	Fri, Apr 7, 2017	26.95	27.25	26.80	27.00
1030	NYSE	APAM	Thu, Apr 6, 2017	27.00	27.10	26.75	27.00
1029	NYSE	APAM	Wed, Apr 5, 2017	27.45	27.55	26.80	26.85
1028	NYSE	APAM	Tue, Apr 4, 2017	27.65	27.75	27.10	27.20
1027	NYSE	APAM	Mon, Apr 3, 2017	27.75	27.94	27.45	27.60
1026	NYSE	APAM	Fri, Mar 31, 2017	27.50	28.00	27.35	27.60
1025	NYSE	APAM	Thu, Mar 30, 2017	27.15	27.70	27.05	27.50
1024	NYSE	APAM	Wed, Mar 29, 2017	27.50	27.50	26.95	27.15
1023	NYSE	APAM	Tue, Mar 28, 2017	26.85	27.65	26.80	27.50
1022	NYSE	APAM	Mon, Mar 27, 2017	26.40	27.08	26.30	26.95
1021	NYSE	APAM	Fri, Mar 24, 2017	26.95	27.05	26.55	26.63
1020	NYSE	APAM	Thu, Mar 23, 2017	26.90	27.30	26.75	26.90
1019	NYSE	APAM	Wed, Mar 22, 2017	26.70	27.00	26.45	26.85
1018	NYSE	APAM	Tue, Mar 21, 2017	27.65	27.65	26.50	26.85
1017	NYSE	APAM	Mon, Mar 20, 2017	27.70	27.70	27.15	27.50
1016	NYSE	APAM	Fri, Mar 17, 2017	28.35	28.35	27.65	27.75
1015	NYSE	APAM	Thu, Mar 16, 2017	28.15	28.60	28.05	28.30
1014	NYSE	APAM	Wed, Mar 15, 2017	27.80	28.20	27.60	28.05
1013	NYSE	APAM	Tue, Mar 14, 2017	27.70	27.85	27.48	27.65
1012	NYSE	APAM	Mon, Mar 13, 2017	27.60	27.85	27.10	27.80
1011	NYSE	APAM	Fri, Mar 10, 2017	27.35	27.50	26.90	27.50
1010	NYSE	APAM	Thu, Mar 9, 2017	26.90	27.70	26.80	27.00
1009	NYSE	APAM	Wed, Mar 8, 2017	27.70	27.95	27.45	27.55
1008	NYSE	APAM	Tue, Mar 7, 2017	27.80	27.90	27.45	27.45
1007	NYSE	APAM	Mon, Mar 6, 2017	27.95	28.00	27.70	27.80
1006	NYSE	APAM	Fri, Mar 3, 2017	28.40	28.40	27.90	28.00
1005	NYSE	APAM	Thu, Mar 2, 2017	28.40	28.40	28.00	28.30
1004	NYSE	APAM	Wed, Mar 1, 2017	28.90	29.10	28.20	28.30
1003	NYSE	APAM	Tue, Feb 28, 2017	28.95	29.00	28.25	28.45
1002	NYSE	APAM	Mon, Feb 27, 2017	28.95	29.30	28.85	29.00
1001	NYSE	APAM	Fri, Feb 24, 2017	29.30	29.45	28.90	29.10
1000	NYSE	APAM	Thu, Feb 23, 2017	29.20	29.60	29.10	29.50
999	NYSE	APAM	Wed, Feb 22, 2017	30.35	30.70	30.25	30.40
998	NYSE	APAM	Tue, Feb 21, 2017	30.05	30.55	29.95	30.45
997	NYSE	APAM	Fri, Feb 17, 2017	29.95	30.15	29.75	29.85
996	NYSE	APAM	Thu, Feb 16, 2017	30.20	30.35	29.90	30.10
995	NYSE	APAM	Wed, Feb 15, 2017	30.15	30.25	29.75	30.15
994	NYSE	APAM	Tue, Feb 14, 2017	29.90	30.25	29.70	30.05
993	NYSE	APAM	Mon, Feb 13, 2017	30.25	30.35	29.70	30.05
992	NYSE	APAM	Fri, Feb 10, 2017	29.90	30.25	29.60	30.20
991	NYSE	APAM	Thu, Feb 9, 2017	30.40	30.85	30.00	29.69
990	NYSE	APAM	Wed, Feb 8, 2017	29.80	30.40	29.60	30.20
989	NYSE	APAM	Tue, Feb 7, 2017	29.70	30.00	29.05	29.80
988	NYSE	APAM	Mon, Feb 6, 2017	29.35	29.60	29.05	29.35
987	NYSE	APAM	Fri, Feb 3, 2017	29.50	29.65	29.15	29.30
986	NYSE	APAM	Thu, Feb 2, 2017	29.00	29.20	28.60	29.10
985	NYSE	APAM	Wed, Feb 1, 2017	29.20	29.35	28.50	29.00
984	NYSE	APAM	Tue, Jan 31, 2017	28.80	29.05	28.68	28.95
983	NYSE	APAM	Mon, Jan 30, 2017	28.05	28.85	27.75	28.80
982	NYSE	APAM	Fri, Jan 27, 2017	28.50	28.50	27.85	28.10
981	NYSE	APAM	Thu, Jan 26, 2017	29.00	29.00	28.30	28.40
980	NYSE	APAM	Wed, Jan 25, 2017	29.55	29.65	28.78	29.00
979	NYSE	APAM	Tue, Jan 24, 2017	29.50	29.58	29.00	29.15
978	NYSE	APAM	Mon, Jan 23, 2017	29.20	29.50	28.75	29.35
977	NYSE	APAM	Fri, Jan 20, 2017	28.85	29.35	28.85	29.30
976	NYSE	APAM	Thu, Jan 19, 2017	28.85	29.09	28.55	28.65
975	NYSE	APAM	Wed, Jan 18, 2017	28.00	28.65	27.65	28.65
974	NYSE	APAM	Tue, Jan 17, 2017	28.90	28.95	27.95	28.00
973	NYSE	APAM	Fri, Jan 13, 2017	28.55	29.30	28.55	28.85
972	NYSE	APAM	Thu, Jan 12, 2017	29.25	29.25	28.30	28.55
971	NYSE	APAM	Wed, Jan 11, 2017	29.20	29.65	29.05	29.45
970	NYSE	APAM	Tue, Jan 10, 2017	29.20	29.60	29.08	29.20
969	NYSE	APAM	Mon, Jan 9, 2017	29.25	29.63	28.90	29.25
968	NYSE	APAM	Fri, Jan 6, 2017	29.45	29.70	29.15	29.45
967	NYSE	APAM	Thu, Jan 5, 2017	29.60	29.95	29.05	29.45
966	NYSE	APAM	Wed, Jan 4, 2017	29.80	30.10	29.25	29.85
965	NYSE	APAM	Tue, Jan 3, 2017	30.15	30.85	29.95	30.70
964	NYSE	APAM	Fri, Dec 30, 2016	29.60	29.90	29.40	29.75
963	NYSE	APAM	Thu, Dec 29, 2016	29.55	29.75	29.20	29.60
962	NYSE	APAM	Wed, Dec 28, 2016	30.25	30.43	29.48	29.55
961	NYSE	APAM	Tue, Dec 27, 2016	30.25	30.53	30.15	30.25
960	NYSE	APAM	Fri, Dec 23, 2016	30.40	30.75	29.50	30.05
959	NYSE	APAM	Thu, Dec 22, 2016	30.35	30.45	30.00	30.35
958	NYSE	APAM	Wed, Dec 21, 2016	30.30	30.40	29.60	30.30
957	NYSE	APAM	Tue, Dec 20, 2016	30.10	30.70	29.84	30.30
956	NYSE	APAM	Mon, Dec 19, 2016	29.80	30.08	29.45	29.80
955	NYSE	APAM	Fri, Dec 16, 2016	30.10	30.65	29.55	29.65
954	NYSE	APAM	Thu, Dec 15, 2016	30.70	31.00	29.90	30.10
953	NYSE	APAM	Wed, Dec 14, 2016	31.15	31.60	30.55	30.65
952	NYSE	APAM	Tue, Dec 13, 2016	31.75	32.20	31.10	31.45
951	NYSE	APAM	Mon, Dec 12, 2016	31.45	32.15	31.45	31.60
950	NYSE	APAM	Fri, Dec 9, 2016	31.75	32.10	31.10	31.30
949	NYSE	APAM	Thu, Dec 8, 2016	31.40	31.75	30.90	31.70
948	NYSE	APAM	Wed, Dec 7, 2016	30.25	31.33	30.00	31.30
947	NYSE	APAM	Tue, Dec 6, 2016	29.90	30.50	29.75	30.25
946	NYSE	APAM	Mon, Dec 5, 2016	30.60	30.70	29.60	29.70
945	NYSE	APAM	Fri, Dec 2, 2016	30.20	30.35	29.83	30.25
944	NYSE	APAM	Thu, Dec 1, 2016	30.00	30.60	29.55	30.15
943	NYSE	APAM	Wed, Nov 30, 2016	29.40	29.88	29.10	29.80
942	NYSE	APAM	Tue, Nov 29, 2016	29.25	29.60	28.80	29.00
941	NYSE	APAM	Mon, Nov 28, 2016	29.80	29.85	29.20	29.25
940	NYSE	APAM	Fri, Nov 25, 2016	30.10	30.10	29.75	29.95
939	NYSE	APAM	Wed, Nov 23, 2016	30.15	30.50	29.85	29.95
938	NYSE	APAM	Tue, Nov 22, 2016	29.65	30.30	29.50	30.15
937	NYSE	APAM	Mon, Nov 21, 2016	29.35	30.05	29.35	29.70
936	NYSE	APAM	Fri, Nov 18, 2016	28.55	29.25	28.40	29.20
935	NYSE	APAM	Thu, Nov 17, 2016	27.90	28.83	27.60	28.55
934	NYSE	APAM	Wed, Nov 16, 2016	27.60	27.95	27.40	27.90
933	NYSE	APAM	Tue, Nov 15, 2016	26.85	28.00	26.60	27.95
932	NYSE	APAM	Mon, Nov 14, 2016	26.45	27.15	26.40	26.95
931	NYSE	APAM	Fri, Nov 11, 2016	26.90	27.20	26.55	27.10
930	NYSE	APAM	Thu, Nov 10, 2016	25.70	27.25	25.55	26.90
929	NYSE	APAM	Wed, Nov 9, 2016	24.70	25.83	24.60	25.65
928	NYSE	APAM	Tue, Nov 8, 2016	25.35	25.50	24.48	24.55
927	NYSE	APAM	Mon, Nov 7, 2016	25.45	25.75	25.30	25.50
926	NYSE	APAM	Fri, Nov 4, 2016	25.05	25.30	24.80	24.90
925	NYSE	APAM	Thu, Nov 3, 2016	25.45	25.65	24.80	25.05
924	NYSE	APAM	Wed, Nov 2, 2016	25.65	25.75	25.00	25.50
923	NYSE	APAM	Tue, Nov 1, 2016	27.25	27.40	25.50	25.95
922	NYSE	APAM	Mon, Oct 31, 2016	26.70	26.70	25.95	26.00
921	NYSE	APAM	Fri, Oct 28, 2016	26.80	26.98	26.25	26.60
920	NYSE	APAM	Thu, Oct 27, 2016	27.55	27.55	26.50	26.70
919	NYSE	APAM	Wed, Oct 26, 2016	27.45	28.00	27.35	27.45
918	NYSE	APAM	Tue, Oct 25, 2016	27.85	27.95	27.55	27.60
917	NYSE	APAM	Mon, Oct 24, 2016	27.85	28.10	27.68	27.85
916	NYSE	APAM	Fri, Oct 21, 2016	27.50	27.75	27.30	27.60
915	NYSE	APAM	Thu, Oct 20, 2016	28.10	28.28	27.55	27.70
914	NYSE	APAM	Wed, Oct 19, 2016	27.65	28.20	27.45	28.10
913	NYSE	APAM	Tue, Oct 18, 2016	28.20	28.25	27.55	27.65
912	NYSE	APAM	Mon, Oct 17, 2016	27.55	27.90	27.35	27.60
911	NYSE	APAM	Fri, Oct 14, 2016	27.91	28.05	27.52	27.61
910	NYSE	APAM	Thu, Oct 13, 2016	27.76	27.83	27.15	27.52
909	NYSE	APAM	Wed, Oct 12, 2016	27.57	28.39	27.49	28.00
908	NYSE	APAM	Tue, Oct 11, 2016	27.88	27.92	27.19	27.51
907	NYSE	APAM	Mon, Oct 10, 2016	28.23	28.39	27.97	27.98
906	NYSE	APAM	Fri, Oct 7, 2016	28.06	28.33	27.63	28.04
905	NYSE	APAM	Thu, Oct 6, 2016	28.20	28.42	27.84	28.02
904	NYSE	APAM	Wed, Oct 5, 2016	27.71	28.28	27.60	28.15
903	NYSE	APAM	Tue, Oct 4, 2016	27.77	27.77	27.30	27.54
902	NYSE	APAM	Mon, Oct 3, 2016	27.35	28.30	27.30	27.68
901	NYSE	APAM	Fri, Sep 30, 2016	26.90	27.31	26.60	27.20
900	NYSE	APAM	Thu, Sep 29, 2016	27.22	27.33	26.63	26.65
899	NYSE	APAM	Wed, Sep 28, 2016	26.89	27.18	26.72	27.15
898	NYSE	APAM	Tue, Sep 27, 2016	26.52	26.93	26.28	26.77
897	NYSE	APAM	Mon, Sep 26, 2016	27.02	27.12	26.52	26.65
896	NYSE	APAM	Fri, Sep 23, 2016	27.65	27.93	27.19	27.20
895	NYSE	APAM	Thu, Sep 22, 2016	27.45	27.96	27.45	27.79
894	NYSE	APAM	Wed, Sep 21, 2016	27.30	27.38	27.01	27.23
893	NYSE	APAM	Tue, Sep 20, 2016	27.46	27.49	27.09	27.09
892	NYSE	APAM	Mon, Sep 19, 2016	27.13	27.50	26.91	27.18
891	NYSE	APAM	Fri, Sep 16, 2016	26.55	27.06	26.47	26.95
890	NYSE	APAM	Thu, Sep 15, 2016	26.64	27.09	26.48	26.99
889	NYSE	APAM	Wed, Sep 14, 2016	27.22	27.25	26.52	26.65
888	NYSE	APAM	Tue, Sep 13, 2016	26.87	27.57	26.86	27.17
887	NYSE	APAM	Mon, Sep 12, 2016	26.22	27.25	26.17	27.05
886	NYSE	APAM	Fri, Sep 9, 2016	26.58	26.73	26.08	26.46
885	NYSE	APAM	Thu, Sep 8, 2016	26.74	26.93	26.58	26.72
884	NYSE	APAM	Wed, Sep 7, 2016	26.36	26.83	26.36	26.73
883	NYSE	APAM	Tue, Sep 6, 2016	26.26	26.76	26.07	26.47
882	NYSE	APAM	Fri, Sep 2, 2016	25.92	26.09	25.55	26.02
881	NYSE	APAM	Thu, Sep 1, 2016	26.24	26.40	25.41	25.69
880	NYSE	APAM	Wed, Aug 31, 2016	26.64	26.65	26.07	26.15
879	NYSE	APAM	Tue, Aug 30, 2016	26.56	26.71	26.41	26.57
878	NYSE	APAM	Mon, Aug 29, 2016	26.39	26.64	26.39	26.48
877	NYSE	APAM	Fri, Aug 26, 2016	26.46	26.74	26.26	26.39
876	NYSE	APAM	Thu, Aug 25, 2016	26.60	26.86	26.32	26.37
875	NYSE	APAM	Wed, Aug 24, 2016	27.29	27.44	26.68	26.68
874	NYSE	APAM	Tue, Aug 23, 2016	26.90	27.39	26.84	27.24
873	NYSE	APAM	Mon, Aug 22, 2016	26.95	27.00	26.33	26.71
872	NYSE	APAM	Fri, Aug 19, 2016	26.91	27.09	26.75	27.01
871	NYSE	APAM	Thu, Aug 18, 2016	26.51	27.00	26.47	26.96
870	NYSE	APAM	Wed, Aug 17, 2016	26.83	26.98	26.30	26.48
869	NYSE	APAM	Tue, Aug 16, 2016	27.21	27.30	26.79	26.83
868	NYSE	APAM	Mon, Aug 15, 2016	27.00	27.48	26.99	27.35
867	NYSE	APAM	Fri, Aug 12, 2016	27.72	27.94	27.39	26.98
866	NYSE	APAM	Thu, Aug 11, 2016	27.80	28.01	27.75	27.88
865	NYSE	APAM	Wed, Aug 10, 2016	28.25	28.25	27.63	27.71
864	NYSE	APAM	Tue, Aug 9, 2016	28.83	28.83	28.07	28.21
863	NYSE	APAM	Mon, Aug 8, 2016	29.13	29.45	28.74	28.76
862	NYSE	APAM	Fri, Aug 5, 2016	28.34	29.18	28.17	29.00
861	NYSE	APAM	Thu, Aug 4, 2016	28.02	28.22	27.77	28.17
860	NYSE	APAM	Wed, Aug 3, 2016	27.67	28.18	27.59	28.02
859	NYSE	APAM	Tue, Aug 2, 2016	27.80	27.92	27.51	27.65
858	NYSE	APAM	Mon, Aug 1, 2016	27.87	28.03	27.66	27.82
857	NYSE	APAM	Fri, Jul 29, 2016	27.72	28.00	27.59	27.96
856	NYSE	APAM	Thu, Jul 28, 2016	27.90	27.90	27.31	27.76
855	NYSE	APAM	Wed, Jul 27, 2016	27.67	28.15	27.67	27.94
854	NYSE	APAM	Tue, Jul 26, 2016	27.35	28.16	26.72	27.70
853	NYSE	APAM	Mon, Jul 25, 2016	28.15	28.67	28.01	28.08
852	NYSE	APAM	Fri, Jul 22, 2016	28.40	28.60	28.31	28.46
851	NYSE	APAM	Thu, Jul 21, 2016	28.25	28.65	28.01	28.36
850	NYSE	APAM	Wed, Jul 20, 2016	28.09	28.28	27.50	28.28
849	NYSE	APAM	Tue, Jul 19, 2016	27.87	28.11	27.61	27.81
848	NYSE	APAM	Mon, Jul 18, 2016	27.50	28.21	27.42	28.04
847	NYSE	APAM	Fri, Jul 15, 2016	27.41	27.81	26.91	27.51
846	NYSE	APAM	Thu, Jul 14, 2016	28.14	28.42	27.53	27.70
845	NYSE	APAM	Wed, Jul 13, 2016	28.00	28.28	27.38	27.69
844	NYSE	APAM	Tue, Jul 12, 2016	27.96	28.63	27.92	28.40
843	NYSE	APAM	Mon, Jul 11, 2016	27.34	27.73	27.27	27.66
842	NYSE	APAM	Fri, Jul 8, 2016	27.45	27.75	27.11	27.27
841	NYSE	APAM	Thu, Jul 7, 2016	26.80	27.44	26.71	27.20
840	NYSE	APAM	Wed, Jul 6, 2016	26.93	27.19	26.32	27.03
839	NYSE	APAM	Tue, Jul 5, 2016	27.42	27.42	26.80	27.09
838	NYSE	APAM	Fri, Jul 1, 2016	27.62	28.08	27.55	27.70
837	NYSE	APAM	Thu, Jun 30, 2016	27.36	27.69	26.79	27.68
836	NYSE	APAM	Wed, Jun 29, 2016	27.12	27.40	26.83	27.28
835	NYSE	APAM	Tue, Jun 28, 2016	26.23	27.11	26.14	26.93
834	NYSE	APAM	Mon, Jun 27, 2016	28.40	28.40	26.21	26.60
833	NYSE	APAM	Fri, Jun 24, 2016	28.78	29.67	28.78	28.88
832	NYSE	APAM	Thu, Jun 23, 2016	31.00	31.09	30.56	30.90
831	NYSE	APAM	Wed, Jun 22, 2016	30.51	30.68	30.24	30.44
830	NYSE	APAM	Tue, Jun 21, 2016	30.73	30.82	30.40	30.50
829	NYSE	APAM	Mon, Jun 20, 2016	30.70	31.44	30.66	30.67
828	NYSE	APAM	Fri, Jun 17, 2016	30.10	30.61	29.95	30.11
827	NYSE	APAM	Thu, Jun 16, 2016	30.21	30.24	29.67	30.18
826	NYSE	APAM	Wed, Jun 15, 2016	30.45	31.05	30.31	30.49
825	NYSE	APAM	Tue, Jun 14, 2016	30.69	31.10	30.23	30.28
824	NYSE	APAM	Mon, Jun 13, 2016	31.07	31.53	30.86	30.89
823	NYSE	APAM	Fri, Jun 10, 2016	32.09	32.15	31.27	31.35
822	NYSE	APAM	Thu, Jun 9, 2016	32.69	32.88	32.38	32.43
821	NYSE	APAM	Wed, Jun 8, 2016	33.09	33.50	32.96	33.00
820	NYSE	APAM	Tue, Jun 7, 2016	33.37	33.44	32.96	33.11
819	NYSE	APAM	Mon, Jun 6, 2016	32.55	33.49	32.29	33.24
818	NYSE	APAM	Fri, Jun 3, 2016	32.54	32.59	32.00	32.42
817	NYSE	APAM	Thu, Jun 2, 2016	32.81	32.83	32.33	32.78
816	NYSE	APAM	Wed, Jun 1, 2016	32.37	33.14	31.90	32.91
815	NYSE	APAM	Tue, May 31, 2016	33.10	33.48	32.51	32.68
814	NYSE	APAM	Fri, May 27, 2016	32.65	32.99	32.35	32.91
813	NYSE	APAM	Thu, May 26, 2016	32.75	32.80	32.22	32.63
812	NYSE	APAM	Wed, May 25, 2016	32.30	32.78	32.21	32.76
811	NYSE	APAM	Tue, May 24, 2016	31.55	32.26	31.39	32.16
810	NYSE	APAM	Mon, May 23, 2016	31.32	31.61	31.11	31.41
809	NYSE	APAM	Fri, May 20, 2016	30.95	31.54	30.95	31.37
808	NYSE	APAM	Thu, May 19, 2016	31.05	31.50	30.31	30.70
807	NYSE	APAM	Wed, May 18, 2016	30.49	31.50	30.49	31.32
806	NYSE	APAM	Tue, May 17, 2016	30.85	31.20	30.29	30.59
805	NYSE	APAM	Mon, May 16, 2016	30.28	31.15	30.28	30.88
804	NYSE	APAM	Fri, May 13, 2016	30.99	31.23	30.15	30.26
803	NYSE	APAM	Thu, May 12, 2016	31.33	31.60	31.00	31.48
802	NYSE	APAM	Wed, May 11, 2016	31.65	31.97	31.02	31.08
801	NYSE	APAM	Tue, May 10, 2016	31.70	32.05	31.62	31.93
800	NYSE	APAM	Mon, May 9, 2016	31.21	31.86	31.20	31.44
799	NYSE	APAM	Fri, May 6, 2016	30.92	31.32	30.91	31.16
798	NYSE	APAM	Thu, May 5, 2016	31.18	31.42	30.72	31.18
797	NYSE	APAM	Wed, May 4, 2016	31.86	32.10	30.94	31.11
796	NYSE	APAM	Tue, May 3, 2016	31.93	32.23	31.35	32.13
795	NYSE	APAM	Mon, May 2, 2016	32.34	32.76	31.93	32.32
794	NYSE	APAM	Fri, Apr 29, 2016	33.04	33.04	31.94	32.31
793	NYSE	APAM	Thu, Apr 28, 2016	33.25	33.45	32.75	32.86
792	NYSE	APAM	Wed, Apr 27, 2016	33.42	34.02	33.10	33.56
791	NYSE	APAM	Tue, Apr 26, 2016	34.10	34.50	32.82	33.33
790	NYSE	APAM	Mon, Apr 25, 2016	34.71	34.85	34.17	34.79
789	NYSE	APAM	Fri, Apr 22, 2016	34.38	35.00	34.06	34.96
788	NYSE	APAM	Thu, Apr 21, 2016	34.49	34.65	33.99	34.38
787	NYSE	APAM	Wed, Apr 20, 2016	34.28	34.62	33.93	34.46
786	NYSE	APAM	Tue, Apr 19, 2016	33.89	34.34	33.44	34.31
785	NYSE	APAM	Mon, Apr 18, 2016	33.23	33.69	32.86	33.54
784	NYSE	APAM	Fri, Apr 15, 2016	33.17	33.59	33.01	33.25
783	NYSE	APAM	Thu, Apr 14, 2016	32.69	33.49	32.46	33.18
782	NYSE	APAM	Wed, Apr 13, 2016	31.83	32.83	31.80	32.75
781	NYSE	APAM	Tue, Apr 12, 2016	30.81	31.59	30.43	31.42
780	NYSE	APAM	Mon, Apr 11, 2016	30.23	30.86	29.95	30.58
779	NYSE	APAM	Fri, Apr 8, 2016	29.96	30.22	29.55	29.82
778	NYSE	APAM	Thu, Apr 7, 2016	29.95	30.07	29.20	29.60
777	NYSE	APAM	Wed, Apr 6, 2016	30.21	30.32	29.89	30.14
776	NYSE	APAM	Tue, Apr 5, 2016	30.42	30.42	30.42	30.21
775	NYSE	APAM	Mon, Apr 4, 2016	30.98	31.05	30.35	30.42
774	NYSE	APAM	Fri, Apr 1, 2016	30.51	30.89	30.18	30.79
773	NYSE	APAM	Thu, Mar 31, 2016	30.58	31.12	30.58	30.84
772	NYSE	APAM	Wed, Mar 30, 2016	30.24	30.82	30.24	30.68
771	NYSE	APAM	Tue, Mar 29, 2016	29.09	30.24	28.63	30.11
770	NYSE	APAM	Mon, Mar 28, 2016	29.02	29.41	28.38	29.26
769	NYSE	APAM	Thu, Mar 24, 2016	29.31	29.31	29.31	28.87
768	NYSE	APAM	Wed, Mar 23, 2016	30.15	30.44	29.29	29.31
767	NYSE	APAM	Tue, Mar 22, 2016	29.80	30.52	29.56	30.21
766	NYSE	APAM	Mon, Mar 21, 2016	29.72	30.20	29.21	30.13
765	NYSE	APAM	Fri, Mar 18, 2016	29.48	29.87	29.20	29.63
764	NYSE	APAM	Thu, Mar 17, 2016	28.42	29.76	28.15	29.25
763	NYSE	APAM	Wed, Mar 16, 2016	27.93	28.62	27.84	28.51
762	NYSE	APAM	Tue, Mar 15, 2016	28.72	28.72	28.72	28.07
761	NYSE	APAM	Mon, Mar 14, 2016	28.27	28.82	28.06	28.72
760	NYSE	APAM	Fri, Mar 11, 2016	28.00	28.46	27.51	28.42
759	NYSE	APAM	Thu, Mar 10, 2016	27.44	27.44	27.44	27.61
758	NYSE	APAM	Wed, Mar 9, 2016	27.30	27.46	26.81	27.44
757	NYSE	APAM	Tue, Mar 8, 2016	28.25	28.33	26.64	27.12
756	NYSE	APAM	Mon, Mar 7, 2016	28.97	29.34	28.47	28.90
755	NYSE	APAM	Fri, Mar 4, 2016	29.26	29.33	28.62	29.09
754	NYSE	APAM	Thu, Mar 3, 2016	28.52	28.52	28.52	29.23
753	NYSE	APAM	Wed, Mar 2, 2016	28.27	28.74	27.67	28.52
752	NYSE	APAM	Tue, Mar 1, 2016	28.48	28.81	27.85	28.29
751	NYSE	APAM	Mon, Feb 29, 2016	27.97	28.54	27.65	28.38
750	NYSE	APAM	Fri, Feb 26, 2016	27.86	28.22	27.57	27.97
749	NYSE	APAM	Thu, Feb 25, 2016	27.45	27.86	27.07	27.53
748	NYSE	APAM	Wed, Feb 24, 2016	27.00	27.64	26.63	27.39
747	NYSE	APAM	Tue, Feb 23, 2016	27.80	28.04	27.32	27.40
746	NYSE	APAM	Mon, Feb 22, 2016	27.28	27.93	27.13	27.84
745	NYSE	APAM	Fri, Feb 19, 2016	26.96	27.12	26.64	26.86
744	NYSE	APAM	Thu, Feb 18, 2016	26.89	27.50	26.84	27.26
743	NYSE	APAM	Wed, Feb 17, 2016	26.77	27.77	26.77	27.35
742	NYSE	APAM	Tue, Feb 16, 2016	25.61	26.80	25.35	26.50
741	NYSE	APAM	Fri, Feb 12, 2016	24.86	25.55	24.70	25.12
740	NYSE	APAM	Thu, Feb 11, 2016	24.14	25.15	23.65	24.62
739	NYSE	APAM	Wed, Feb 10, 2016	26.58	26.95	24.03	24.16
738	NYSE	APAM	Tue, Feb 9, 2016	27.01	27.88	26.86	27.49
737	NYSE	APAM	Mon, Feb 8, 2016	28.59	28.59	26.88	27.45
736	NYSE	APAM	Fri, Feb 5, 2016	29.11	29.69	29.00	29.28
735	NYSE	APAM	Thu, Feb 4, 2016	28.74	29.57	28.70	29.11
734	NYSE	APAM	Wed, Feb 3, 2016	29.60	29.94	28.14	28.85
733	NYSE	APAM	Tue, Feb 2, 2016	30.27	30.48	28.85	29.22
732	NYSE	APAM	Mon, Feb 1, 2016	31.11	31.27	30.39	30.63
731	NYSE	APAM	Fri, Jan 29, 2016	30.46	31.52	30.16	31.30
730	NYSE	APAM	Thu, Jan 28, 2016	30.94	31.15	29.96	30.32
729	NYSE	APAM	Wed, Jan 27, 2016	30.86	31.21	30.00	30.49
728	NYSE	APAM	Tue, Jan 26, 2016	29.96	31.12	29.82	31.05
727	NYSE	APAM	Mon, Jan 25, 2016	31.02	31.02	29.94	29.98
726	NYSE	APAM	Fri, Jan 22, 2016	30.58	31.30	30.55	31.06
725	NYSE	APAM	Thu, Jan 21, 2016	29.26	30.84	29.15	30.08
724	NYSE	APAM	Wed, Jan 20, 2016	29.00	29.46	28.09	29.18
723	NYSE	APAM	Tue, Jan 19, 2016	29.83	30.30	29.31	29.62
722	NYSE	APAM	Fri, Jan 15, 2016	29.44	29.83	28.81	29.56
721	NYSE	APAM	Thu, Jan 14, 2016	29.27	30.53	28.81	30.22
720	NYSE	APAM	Wed, Jan 13, 2016	30.75	30.85	28.83	29.25
719	NYSE	APAM	Tue, Jan 12, 2016	31.63	31.86	29.83	30.51
718	NYSE	APAM	Mon, Jan 11, 2016	31.46	31.98	30.65	31.52
717	NYSE	APAM	Fri, Jan 8, 2016	32.62	32.72	31.67	31.76
716	NYSE	APAM	Thu, Jan 7, 2016	33.85	33.96	32.16	32.32
715	NYSE	APAM	Wed, Jan 6, 2016	34.74	35.29	34.51	34.59
714	NYSE	APAM	Tue, Jan 5, 2016	35.23	35.46	35.05	35.25
713	NYSE	APAM	Mon, Jan 4, 2016	35.47	35.54	34.61	35.23
712	NYSE	APAM	Thu, Dec 31, 2015	36.19	36.42	35.97	36.06
711	NYSE	APAM	Wed, Dec 30, 2015	36.57	36.86	36.04	36.40
710	NYSE	APAM	Tue, Dec 29, 2015	36.65	37.09	36.62	36.86
709	NYSE	APAM	Mon, Dec 28, 2015	36.25	36.56	35.61	36.54
708	NYSE	APAM	Thu, Dec 24, 2015	36.81	37.12	36.26	36.46
707	NYSE	APAM	Wed, Dec 23, 2015	36.64	37.28	36.43	36.95
706	NYSE	APAM	Tue, Dec 22, 2015	35.89	36.65	35.60	36.40
705	NYSE	APAM	Mon, Dec 21, 2015	35.29	35.93	35.05	35.79
704	NYSE	APAM	Fri, Dec 18, 2015	35.24	35.90	35.00	35.28
703	NYSE	APAM	Thu, Dec 17, 2015	34.54	35.46	34.08	35.40
702	NYSE	APAM	Wed, Dec 16, 2015	34.65	35.03	33.47	34.38
701	NYSE	APAM	Tue, Dec 15, 2015	33.73	34.74	33.24	34.41
700	NYSE	APAM	Mon, Dec 14, 2015	34.36	34.80	33.90	34.25
699	NYSE	APAM	Fri, Dec 11, 2015	35.33	35.41	33.80	34.25
698	NYSE	APAM	Thu, Dec 10, 2015	35.55	36.59	35.03	35.88
697	NYSE	APAM	Wed, Dec 9, 2015	36.38	37.25	35.92	36.05
696	NYSE	APAM	Tue, Dec 8, 2015	37.28	37.37	36.51	36.59
695	NYSE	APAM	Mon, Dec 7, 2015	38.18	38.18	37.46	37.71
694	NYSE	APAM	Fri, Dec 4, 2015	37.69	38.47	36.96	38.37
693	NYSE	APAM	Thu, Dec 3, 2015	38.73	38.86	37.57	37.81
692	NYSE	APAM	Wed, Dec 2, 2015	38.57	38.80	38.05	38.56
691	NYSE	APAM	Tue, Dec 1, 2015	39.47	39.98	38.30	38.53
690	NYSE	APAM	Mon, Nov 30, 2015	39.27	39.69	38.62	39.09
689	NYSE	APAM	Fri, Nov 27, 2015	39.61	39.62	38.98	39.21
688	NYSE	APAM	Wed, Nov 25, 2015	39.08	39.86	39.08	39.65
687	NYSE	APAM	Tue, Nov 24, 2015	38.38	39.24	38.23	38.94
686	NYSE	APAM	Mon, Nov 23, 2015	38.52	39.47	38.51	38.77
685	NYSE	APAM	Fri, Nov 20, 2015	38.24	38.99	38.24	38.50
684	NYSE	APAM	Thu, Nov 19, 2015	37.94	38.32	37.92	38.06
683	NYSE	APAM	Wed, Nov 18, 2015	37.49	38.09	37.44	37.94
682	NYSE	APAM	Tue, Nov 17, 2015	37.83	38.11	37.12	37.23
681	NYSE	APAM	Mon, Nov 16, 2015	36.76	37.80	36.65	37.78
680	NYSE	APAM	Fri, Nov 13, 2015	37.65	37.76	36.70	36.71
679	NYSE	APAM	Thu, Nov 12, 2015	37.75	38.34	37.55	37.71
678	NYSE	APAM	Wed, Nov 11, 2015	39.22	39.22	38.49	38.65
677	NYSE	APAM	Tue, Nov 10, 2015	39.60	39.93	38.83	39.04
676	NYSE	APAM	Mon, Nov 9, 2015	40.36	40.39	39.64	39.70
675	NYSE	APAM	Fri, Nov 6, 2015	40.10	40.62	39.90	40.50
674	NYSE	APAM	Thu, Nov 5, 2015	39.96	40.29	39.63	39.88
673	NYSE	APAM	Wed, Nov 4, 2015	39.22	40.26	39.17	39.96
672	NYSE	APAM	Tue, Nov 3, 2015	38.66	39.43	38.43	39.23
671	NYSE	APAM	Mon, Nov 2, 2015	38.22	39.07	38.20	38.86
670	NYSE	APAM	Fri, Oct 30, 2015	37.39	38.33	37.37	38.25
669	NYSE	APAM	Thu, Oct 29, 2015	35.80	37.87	35.47	37.31
668	NYSE	APAM	Wed, Oct 28, 2015	35.61	36.03	35.08	35.50
667	NYSE	APAM	Tue, Oct 27, 2015	36.00	36.42	33.41	35.63
666	NYSE	APAM	Mon, Oct 26, 2015	36.29	36.93	35.95	36.84
665	NYSE	APAM	Fri, Oct 23, 2015	35.73	36.84	35.73	36.30
664	NYSE	APAM	Thu, Oct 22, 2015	34.38	36.35	34.08	35.39
663	NYSE	APAM	Wed, Oct 21, 2015	35.29	35.38	34.18	34.23
662	NYSE	APAM	Tue, Oct 20, 2015	35.24	35.49	35.10	35.33
661	NYSE	APAM	Mon, Oct 19, 2015	35.20	35.31	34.74	35.29
660	NYSE	APAM	Fri, Oct 16, 2015	34.52	35.41	34.31	35.36
659	NYSE	APAM	Thu, Oct 15, 2015	34.07	34.52	33.80	34.52
658	NYSE	APAM	Wed, Oct 14, 2015	34.54	34.72	33.94	34.06
657	NYSE	APAM	Tue, Oct 13, 2015	35.12	35.39	34.39	34.50
656	NYSE	APAM	Mon, Oct 12, 2015	35.92	35.92	35.12	35.39
655	NYSE	APAM	Fri, Oct 9, 2015	36.42	36.64	35.88	36.07
654	NYSE	APAM	Thu, Oct 8, 2015	36.48	36.52	36.02	36.31
653	NYSE	APAM	Wed, Oct 7, 2015	37.00	37.09	36.24	36.78
652	NYSE	APAM	Tue, Oct 6, 2015	37.19	37.36	36.57	36.86
651	NYSE	APAM	Mon, Oct 5, 2015	36.29	37.52	36.29	37.39
650	NYSE	APAM	Fri, Oct 2, 2015	34.81	36.01	34.50	36.00
649	NYSE	APAM	Thu, Oct 1, 2015	35.26	35.61	34.52	35.53
648	NYSE	APAM	Wed, Sep 30, 2015	35.25	35.76	34.93	35.23
647	NYSE	APAM	Tue, Sep 29, 2015	34.99	35.29	34.57	34.78
646	NYSE	APAM	Mon, Sep 28, 2015	36.02	36.02	34.69	34.83
645	NYSE	APAM	Fri, Sep 25, 2015	36.63	36.73	35.87	36.32
644	NYSE	APAM	Thu, Sep 24, 2015	36.47	36.47	35.85	36.31
643	NYSE	APAM	Wed, Sep 23, 2015	37.60	37.74	36.36	36.70
642	NYSE	APAM	Tue, Sep 22, 2015	37.61	37.95	37.21	37.65
641	NYSE	APAM	Mon, Sep 21, 2015	38.21	38.54	37.60	38.07
640	NYSE	APAM	Fri, Sep 18, 2015	38.64	38.85	37.90	38.03
639	NYSE	APAM	Thu, Sep 17, 2015	39.02	39.79	38.95	39.24
638	NYSE	APAM	Wed, Sep 16, 2015	38.82	39.19	38.50	39.08
637	NYSE	APAM	Tue, Sep 15, 2015	37.71	38.91	37.71	38.83
636	NYSE	APAM	Mon, Sep 14, 2015	38.81	39.22	38.28	38.53
635	NYSE	APAM	Fri, Sep 11, 2015	38.45	38.87	38.29	38.60
634	NYSE	APAM	Thu, Sep 10, 2015	38.41	39.53	38.30	38.77
633	NYSE	APAM	Wed, Sep 9, 2015	39.95	40.34	38.68	38.81
632	NYSE	APAM	Tue, Sep 8, 2015	39.50	39.90	39.14	39.75
631	NYSE	APAM	Fri, Sep 4, 2015	40.23	40.50	38.92	39.26
630	NYSE	APAM	Thu, Sep 3, 2015	40.23	40.66	39.77	40.54
629	NYSE	APAM	Wed, Sep 2, 2015	40.37	40.69	39.99	40.61
628	NYSE	APAM	Tue, Sep 1, 2015	40.36	40.99	39.73	39.83
627	NYSE	APAM	Mon, Aug 31, 2015	40.93	41.44	40.38	40.87
626	NYSE	APAM	Fri, Aug 28, 2015	41.58	42.09	40.91	41.15
625	NYSE	APAM	Thu, Aug 27, 2015	41.99	42.72	41.47	41.84
624	NYSE	APAM	Wed, Aug 26, 2015	41.56	41.76	40.64	41.46
623	NYSE	APAM	Tue, Aug 25, 2015	42.01	42.12	40.52	40.85
622	NYSE	APAM	Mon, Aug 24, 2015	41.25	42.23	39.71	40.85
621	NYSE	APAM	Fri, Aug 21, 2015	44.40	44.48	42.88	43.14
620	NYSE	APAM	Thu, Aug 20, 2015	45.75	46.15	44.57	44.62
619	NYSE	APAM	Wed, Aug 19, 2015	46.25	46.66	45.61	46.12
618	NYSE	APAM	Tue, Aug 18, 2015	46.81	46.99	45.91	46.33
617	NYSE	APAM	Mon, Aug 17, 2015	46.70	46.70	45.91	46.53
616	NYSE	APAM	Fri, Aug 14, 2015	46.15	47.08	45.76	46.94
615	NYSE	APAM	Thu, Aug 13, 2015	46.08	46.34	45.60	46.05
614	NYSE	APAM	Wed, Aug 12, 2015	46.34	46.83	45.39	46.69
613	NYSE	APAM	Tue, Aug 11, 2015	47.19	47.23	46.19	46.64
612	NYSE	APAM	Mon, Aug 10, 2015	46.52	47.52	46.52	47.47
611	NYSE	APAM	Fri, Aug 7, 2015	46.61	46.84	46.02	46.39
610	NYSE	APAM	Thu, Aug 6, 2015	46.92	47.30	46.18	46.73
609	NYSE	APAM	Wed, Aug 5, 2015	47.59	47.93	46.82	46.84
608	NYSE	APAM	Tue, Aug 4, 2015	46.97	48.10	46.57	47.25
607	NYSE	APAM	Mon, Aug 3, 2015	47.59	47.65	46.50	47.01
606	NYSE	APAM	Fri, Jul 31, 2015	47.46	48.39	46.87	47.75
605	NYSE	APAM	Thu, Jul 30, 2015	47.30	47.98	46.76	47.31
604	NYSE	APAM	Wed, Jul 29, 2015	46.22	47.78	45.31	47.69
603	NYSE	APAM	Tue, Jul 28, 2015	44.67	45.74	44.02	45.49
602	NYSE	APAM	Mon, Jul 27, 2015	45.22	45.51	44.10	44.37
601	NYSE	APAM	Fri, Jul 24, 2015	45.83	46.70	45.35	45.43
600	NYSE	APAM	Thu, Jul 23, 2015	46.33	46.72	45.67	45.76
599	NYSE	APAM	Wed, Jul 22, 2015	46.52	46.76	46.07	46.17
598	NYSE	APAM	Tue, Jul 21, 2015	47.00	47.03	46.34	46.60
597	NYSE	APAM	Mon, Jul 20, 2015	47.32	47.32	46.29	46.42
596	NYSE	APAM	Fri, Jul 17, 2015	47.11	47.31	46.72	47.12
595	NYSE	APAM	Thu, Jul 16, 2015	46.72	47.39	46.65	47.08
594	NYSE	APAM	Wed, Jul 15, 2015	46.92	46.95	46.15	46.48
593	NYSE	APAM	Tue, Jul 14, 2015	46.60	46.96	46.33	46.85
592	NYSE	APAM	Mon, Jul 13, 2015	46.00	46.64	45.47	46.56
591	NYSE	APAM	Fri, Jul 10, 2015	45.91	46.29	45.29	45.53
590	NYSE	APAM	Thu, Jul 9, 2015	45.93	46.25	45.21	45.50
589	NYSE	APAM	Wed, Jul 8, 2015	47.00	47.00	45.32	45.50
588	NYSE	APAM	Tue, Jul 7, 2015	46.09	46.79	45.51	46.70
587	NYSE	APAM	Mon, Jul 6, 2015	46.28	46.60	45.50	46.06
586	NYSE	APAM	Thu, Jul 2, 2015	46.79	46.79	45.80	46.29
585	NYSE	APAM	Wed, Jul 1, 2015	46.89	47.01	46.09	46.49
584	NYSE	APAM	Tue, Jun 30, 2015	47.24	47.42	46.16	46.46
583	NYSE	APAM	Mon, Jun 29, 2015	47.36	47.36	46.53	46.90
582	NYSE	APAM	Fri, Jun 26, 2015	48.05	48.15	47.65	47.70
581	NYSE	APAM	Thu, Jun 25, 2015	47.61	47.94	47.42	47.90
580	NYSE	APAM	Wed, Jun 24, 2015	47.28	47.72	47.20	47.55
579	NYSE	APAM	Tue, Jun 23, 2015	47.67	47.80	47.13	47.53
578	NYSE	APAM	Mon, Jun 22, 2015	47.83	47.96	47.31	47.47
577	NYSE	APAM	Fri, Jun 19, 2015	46.66	47.74	45.93	47.66
576	NYSE	APAM	Thu, Jun 18, 2015	46.80	47.33	46.47	46.57
575	NYSE	APAM	Wed, Jun 17, 2015	46.57	46.85	46.28	46.59
574	NYSE	APAM	Tue, Jun 16, 2015	46.08	46.52	45.97	46.42
573	NYSE	APAM	Mon, Jun 15, 2015	46.08	46.52	45.71	46.03
572	NYSE	APAM	Fri, Jun 12, 2015	46.13	46.62	46.00	46.52
571	NYSE	APAM	Thu, Jun 11, 2015	46.14	46.41	45.57	46.38
570	NYSE	APAM	Wed, Jun 10, 2015	45.24	46.01	45.10	45.97
569	NYSE	APAM	Tue, Jun 9, 2015	45.60	45.60	44.99	45.00
568	NYSE	APAM	Mon, Jun 8, 2015	45.08	46.63	44.91	45.57
567	NYSE	APAM	Fri, Jun 5, 2015	44.08	44.64	43.55	44.45
566	NYSE	APAM	Thu, Jun 4, 2015	44.49	44.78	43.81	43.94
565	NYSE	APAM	Wed, Jun 3, 2015	43.64	44.72	43.54	44.70
564	NYSE	APAM	Tue, Jun 2, 2015	44.31	44.52	43.90	43.95
563	NYSE	APAM	Mon, Jun 1, 2015	44.31	44.36	43.44	44.36
562	NYSE	APAM	Fri, May 29, 2015	44.29	44.45	43.74	44.11
561	NYSE	APAM	Thu, May 28, 2015	44.08	44.51	43.92	44.21
560	NYSE	APAM	Wed, May 27, 2015	44.54	44.56	43.91	44.27
559	NYSE	APAM	Tue, May 26, 2015	44.04	44.90	43.84	44.37
558	NYSE	APAM	Fri, May 22, 2015	43.83	44.53	43.57	44.36
557	NYSE	APAM	Thu, May 21, 2015	44.09	44.44	43.05	43.99
556	NYSE	APAM	Wed, May 20, 2015	44.54	44.94	43.72	44.07
555	NYSE	APAM	Tue, May 19, 2015	45.04	45.42	44.14	44.68
554	NYSE	APAM	Mon, May 18, 2015	45.63	45.83	45.09	45.16
553	NYSE	APAM	Fri, May 15, 2015	45.52	45.65	45.30	45.63
552	NYSE	APAM	Thu, May 14, 2015	44.79	45.60	44.64	45.56
551	NYSE	APAM	Wed, May 13, 2015	44.64	44.90	44.17	44.66
550	NYSE	APAM	Tue, May 12, 2015	44.98	45.42	44.40	45.15
549	NYSE	APAM	Mon, May 11, 2015	45.51	45.69	44.94	45.06
548	NYSE	APAM	Fri, May 8, 2015	45.35	45.78	44.98	45.49
547	NYSE	APAM	Thu, May 7, 2015	45.05	45.41	44.67	44.91
546	NYSE	APAM	Wed, May 6, 2015	45.58	45.79	44.73	45.15
545	NYSE	APAM	Tue, May 5, 2015	45.54	46.07	45.05	45.43
544	NYSE	APAM	Mon, May 4, 2015	46.25	46.25	45.59	45.61
543	NYSE	APAM	Fri, May 1, 2015	45.11	45.95	44.90	45.34
542	NYSE	APAM	Thu, Apr 30, 2015	46.65	47.08	44.61	44.79
541	NYSE	APAM	Wed, Apr 29, 2015	45.00	47.34	44.87	46.66
540	NYSE	APAM	Tue, Apr 28, 2015	45.73	46.34	45.36	46.08
539	NYSE	APAM	Mon, Apr 27, 2015	46.24	46.75	45.83	45.93
538	NYSE	APAM	Fri, Apr 24, 2015	46.00	46.34	45.69	46.20
537	NYSE	APAM	Thu, Apr 23, 2015	45.51	46.26	45.50	46.06
536	NYSE	APAM	Wed, Apr 22, 2015	45.22	45.90	45.01	45.56
535	NYSE	APAM	Tue, Apr 21, 2015	45.68	45.81	45.02	45.03
534	NYSE	APAM	Mon, Apr 20, 2015	45.37	45.67	45.08	45.38
533	NYSE	APAM	Fri, Apr 17, 2015	45.76	45.78	44.82	45.25
532	NYSE	APAM	Thu, Apr 16, 2015	46.11	46.37	45.58	45.90
531	NYSE	APAM	Wed, Apr 15, 2015	46.66	47.16	45.97	46.05
530	NYSE	APAM	Tue, Apr 14, 2015	46.47	47.17	46.34	46.90
529	NYSE	APAM	Mon, Apr 13, 2015	46.51	47.09	46.39	46.61
528	NYSE	APAM	Fri, Apr 10, 2015	46.62	47.00	46.41	46.77
527	NYSE	APAM	Thu, Apr 9, 2015	46.79	47.15	45.88	46.61
526	NYSE	APAM	Wed, Apr 8, 2015	46.47	47.04	45.94	46.93
525	NYSE	APAM	Tue, Apr 7, 2015	46.72	47.60	45.76	46.81
524	NYSE	APAM	Mon, Apr 6, 2015	46.57	47.64	46.57	47.02
523	NYSE	APAM	Thu, Apr 2, 2015	45.76	46.91	45.74	46.77
522	NYSE	APAM	Wed, Apr 1, 2015	45.47	46.06	45.31	46.00
521	NYSE	APAM	Tue, Mar 31, 2015	45.39	46.10	45.38	45.46
520	NYSE	APAM	Mon, Mar 30, 2015	45.90	46.11	45.26	45.53
519	NYSE	APAM	Fri, Mar 27, 2015	45.66	45.79	45.19	45.42
518	NYSE	APAM	Thu, Mar 26, 2015	45.83	46.17	45.42	45.52
517	NYSE	APAM	Wed, Mar 25, 2015	46.50	46.50	45.69	45.94
516	NYSE	APAM	Tue, Mar 24, 2015	46.87	46.95	45.81	46.37
515	NYSE	APAM	Mon, Mar 23, 2015	46.80	47.22	46.65	46.66
514	NYSE	APAM	Fri, Mar 20, 2015	46.17	47.16	46.03	46.93
513	NYSE	APAM	Thu, Mar 19, 2015	46.25	46.43	45.70	45.80
512	NYSE	APAM	Wed, Mar 18, 2015	45.71	46.57	45.59	46.08
511	NYSE	APAM	Tue, Mar 17, 2015	45.67	45.93	44.85	45.74
510	NYSE	APAM	Mon, Mar 16, 2015	45.73	46.38	45.50	45.90
509	NYSE	APAM	Fri, Mar 13, 2015	46.29	46.29	45.38	45.38
508	NYSE	APAM	Thu, Mar 12, 2015	45.90	47.10	45.68	46.23
507	NYSE	APAM	Wed, Mar 11, 2015	45.33	45.70	45.05	45.52
506	NYSE	APAM	Tue, Mar 10, 2015	45.43	46.18	45.06	45.34
505	NYSE	APAM	Mon, Mar 9, 2015	46.29	46.70	45.44	45.89
504	NYSE	APAM	Fri, Mar 6, 2015	46.73	47.42	46.09	46.21
503	NYSE	APAM	Thu, Mar 5, 2015	46.03	47.43	45.87	46.82
502	NYSE	APAM	Wed, Mar 4, 2015	45.11	46.40	44.80	46.04
501	NYSE	APAM	Tue, Mar 3, 2015	47.95	48.52	47.85	48.12
500	NYSE	APAM	Mon, Mar 2, 2015	48.24	48.31	46.86	47.90
499	NYSE	APAM	Fri, Feb 27, 2015	49.49	49.49	48.28	48.50
498	NYSE	APAM	Thu, Feb 26, 2015	48.17	49.89	47.93	49.59
497	NYSE	APAM	Wed, Feb 25, 2015	46.52	48.35	46.25	48.01
496	NYSE	APAM	Tue, Feb 24, 2015	46.76	47.40	46.27	46.37
495	NYSE	APAM	Mon, Feb 23, 2015	47.45	47.60	46.86	46.99
494	NYSE	APAM	Fri, Feb 20, 2015	47.40	47.88	47.09	47.58
493	NYSE	APAM	Thu, Feb 19, 2015	46.35	47.55	46.35	47.40
492	NYSE	APAM	Wed, Feb 18, 2015	45.91	46.63	45.88	46.44
491	NYSE	APAM	Tue, Feb 17, 2015	45.99	46.71	45.63	46.15
490	NYSE	APAM	Fri, Feb 13, 2015	46.33	46.40	45.69	46.16
489	NYSE	APAM	Thu, Feb 12, 2015	44.71	46.39	44.49	46.24
488	NYSE	APAM	Wed, Feb 11, 2015	46.67	46.67	44.34	44.57
487	NYSE	APAM	Tue, Feb 10, 2015	47.60	48.38	47.27	48.12
486	NYSE	APAM	Mon, Feb 9, 2015	47.52	47.72	46.84	47.31
485	NYSE	APAM	Fri, Feb 6, 2015	48.08	48.86	47.75	47.90
484	NYSE	APAM	Thu, Feb 5, 2015	47.19	48.27	46.92	47.99
483	NYSE	APAM	Wed, Feb 4, 2015	46.19	48.22	46.19	47.16
482	NYSE	APAM	Tue, Feb 3, 2015	48.52	49.70	47.57	48.11
481	NYSE	APAM	Mon, Feb 2, 2015	48.71	50.21	48.41	50.08
480	NYSE	APAM	Fri, Jan 30, 2015	48.24	49.15	48.02	48.27
479	NYSE	APAM	Thu, Jan 29, 2015	48.58	48.97	47.92	48.67
478	NYSE	APAM	Wed, Jan 28, 2015	50.27	50.28	48.37	48.66
477	NYSE	APAM	Tue, Jan 27, 2015	49.37	50.36	49.35	49.84
476	NYSE	APAM	Mon, Jan 26, 2015	48.79	50.86	48.47	50.10
475	NYSE	APAM	Fri, Jan 23, 2015	48.75	49.19	48.59	48.85
474	NYSE	APAM	Thu, Jan 22, 2015	47.61	49.47	47.18	48.84
473	NYSE	APAM	Wed, Jan 21, 2015	47.62	48.41	46.91	47.47
472	NYSE	APAM	Tue, Jan 20, 2015	47.52	48.10	46.88	47.79
471	NYSE	APAM	Fri, Jan 16, 2015	46.29	47.43	45.79	47.34
470	NYSE	APAM	Thu, Jan 15, 2015	47.66	48.34	46.18	46.48
469	NYSE	APAM	Wed, Jan 14, 2015	48.04	48.08	46.73	47.63
468	NYSE	APAM	Tue, Jan 13, 2015	48.54	49.20	48.14	48.51
467	NYSE	APAM	Mon, Jan 12, 2015	48.27	48.35	47.45	47.95
466	NYSE	APAM	Fri, Jan 9, 2015	48.69	48.99	47.89	48.15
465	NYSE	APAM	Thu, Jan 8, 2015	48.66	49.41	48.65	48.69
464	NYSE	APAM	Wed, Jan 7, 2015	48.25	49.22	48.12	49.00
463	NYSE	APAM	Tue, Jan 6, 2015	49.20	49.38	47.75	48.26
462	NYSE	APAM	Mon, Jan 5, 2015	50.20	50.40	48.55	49.20
461	NYSE	APAM	Fri, Jan 2, 2015	50.63	50.93	50.03	50.60
460	NYSE	APAM	Wed, Dec 31, 2014	50.53	51.22	50.22	50.53
459	NYSE	APAM	Tue, Dec 30, 2014	50.51	50.92	49.83	50.31
458	NYSE	APAM	Mon, Dec 29, 2014	50.29	50.75	50.20	50.55
457	NYSE	APAM	Fri, Dec 26, 2014	49.47	50.51	49.40	50.36
456	NYSE	APAM	Wed, Dec 24, 2014	49.70	50.30	49.46	49.54
455	NYSE	APAM	Tue, Dec 23, 2014	49.85	50.30	49.63	49.81
454	NYSE	APAM	Mon, Dec 22, 2014	49.32	49.95	49.15	49.76
453	NYSE	APAM	Fri, Dec 19, 2014	49.16	49.56	48.62	49.33
452	NYSE	APAM	Thu, Dec 18, 2014	48.25	49.22	48.25	48.80
451	NYSE	APAM	Wed, Dec 17, 2014	46.25	47.68	46.16	47.51
450	NYSE	APAM	Tue, Dec 16, 2014	47.00	47.47	46.22	46.32
449	NYSE	APAM	Mon, Dec 15, 2014	47.19	47.64	47.00	47.09
448	NYSE	APAM	Fri, Dec 12, 2014	48.03	48.79	46.91	47.01
447	NYSE	APAM	Thu, Dec 11, 2014	48.72	49.43	48.35	48.58
446	NYSE	APAM	Wed, Dec 10, 2014	49.70	50.15	48.43	48.68
445	NYSE	APAM	Tue, Dec 9, 2014	50.52	50.62	49.42	49.98
444	NYSE	APAM	Mon, Dec 8, 2014	51.01	51.42	50.30	50.81
443	NYSE	APAM	Fri, Dec 5, 2014	50.41	51.25	50.41	50.99
442	NYSE	APAM	Thu, Dec 4, 2014	50.89	51.30	50.27	50.48
441	NYSE	APAM	Wed, Dec 3, 2014	50.60	51.27	50.59	51.14
440	NYSE	APAM	Tue, Dec 2, 2014	49.95	50.81	49.89	50.75
439	NYSE	APAM	Mon, Dec 1, 2014	51.41	51.53	49.70	49.81
438	NYSE	APAM	Fri, Nov 28, 2014	52.65	53.12	51.71	51.75
437	NYSE	APAM	Wed, Nov 26, 2014	52.40	52.78	52.12	52.71
436	NYSE	APAM	Tue, Nov 25, 2014	51.39	52.19	50.97	52.12
435	NYSE	APAM	Mon, Nov 24, 2014	51.93	52.00	51.39	51.50
434	NYSE	APAM	Fri, Nov 21, 2014	51.26	51.82	51.20	51.51
433	NYSE	APAM	Thu, Nov 20, 2014	51.42	51.84	51.16	51.76
432	NYSE	APAM	Wed, Nov 19, 2014	51.41	51.81	50.82	51.59
431	NYSE	APAM	Tue, Nov 18, 2014	51.71	52.25	51.29	51.54
430	NYSE	APAM	Mon, Nov 17, 2014	51.60	52.18	51.18	51.56
429	NYSE	APAM	Fri, Nov 14, 2014	52.07	52.71	51.48	51.61
428	NYSE	APAM	Thu, Nov 13, 2014	51.31	51.73	51.31	51.51
427	NYSE	APAM	Wed, Nov 12, 2014	48.68	51.12	48.67	51.11
426	NYSE	APAM	Tue, Nov 11, 2014	48.19	49.11	48.19	48.78
425	NYSE	APAM	Mon, Nov 10, 2014	48.28	48.78	48.01	48.29
424	NYSE	APAM	Fri, Nov 7, 2014	47.99	48.38	47.82	48.23
423	NYSE	APAM	Thu, Nov 6, 2014	48.00	48.49	47.82	48.10
422	NYSE	APAM	Wed, Nov 5, 2014	48.19	48.65	47.85	47.98
421	NYSE	APAM	Tue, Nov 4, 2014	48.32	48.47	47.50	47.98
420	NYSE	APAM	Mon, Nov 3, 2014	48.75	48.99	48.18	48.40
419	NYSE	APAM	Fri, Oct 31, 2014	48.73	49.60	47.99	48.48
418	NYSE	APAM	Thu, Oct 30, 2014	48.11	48.76	47.51	48.24
417	NYSE	APAM	Wed, Oct 29, 2014	48.24	48.90	47.67	48.40
416	NYSE	APAM	Tue, Oct 28, 2014	49.44	50.19	47.81	49.02
415	NYSE	APAM	Mon, Oct 27, 2014	51.21	52.20	50.97	51.82
414	NYSE	APAM	Fri, Oct 24, 2014	50.83	52.04	50.76	51.73
413	NYSE	APAM	Thu, Oct 23, 2014	50.92	51.40	50.57	50.94
412	NYSE	APAM	Wed, Oct 22, 2014	51.00	51.47	50.44	50.59
411	NYSE	APAM	Tue, Oct 21, 2014	49.70	51.32	49.44	51.01
410	NYSE	APAM	Mon, Oct 20, 2014	49.51	50.41	49.25	49.46
409	NYSE	APAM	Fri, Oct 17, 2014	48.88	49.53	48.73	49.49
408	NYSE	APAM	Thu, Oct 16, 2014	47.00	48.57	46.64	48.29
407	NYSE	APAM	Wed, Oct 15, 2014	46.20	48.12	44.86	47.78
406	NYSE	APAM	Tue, Oct 14, 2014	47.24	47.76	46.21	46.90
405	NYSE	APAM	Mon, Oct 13, 2014	48.14	48.60	47.01	47.13
404	NYSE	APAM	Fri, Oct 10, 2014	49.50	49.50	47.40	48.32
403	NYSE	APAM	Thu, Oct 9, 2014	51.67	51.67	49.72	49.84
402	NYSE	APAM	Wed, Oct 8, 2014	50.96	51.61	50.17	51.52
401	NYSE	APAM	Tue, Oct 7, 2014	51.81	51.86	50.96	51.06
400	NYSE	APAM	Mon, Oct 6, 2014	51.58	52.13	51.53	51.98
399	NYSE	APAM	Fri, Oct 3, 2014	51.17	51.73	50.66	51.43
398	NYSE	APAM	Thu, Oct 2, 2014	51.49	51.55	50.03	50.84
397	NYSE	APAM	Wed, Oct 1, 2014	52.09	52.24	51.41	51.50
396	NYSE	APAM	Tue, Sep 30, 2014	51.73	52.28	51.43	52.05
395	NYSE	APAM	Mon, Sep 29, 2014	51.61	52.25	51.23	51.82
394	NYSE	APAM	Fri, Sep 26, 2014	51.76	52.11	51.22	51.96
393	NYSE	APAM	Thu, Sep 25, 2014	51.85	52.06	51.52	51.88
392	NYSE	APAM	Wed, Sep 24, 2014	51.54	51.89	51.50	51.83
391	NYSE	APAM	Tue, Sep 23, 2014	51.60	52.24	51.60	51.64
390	NYSE	APAM	Mon, Sep 22, 2014	51.85	52.06	51.32	51.66
389	NYSE	APAM	Fri, Sep 19, 2014	52.36	52.38	51.70	52.15
388	NYSE	APAM	Thu, Sep 18, 2014	53.03	53.16	52.16	52.25
387	NYSE	APAM	Wed, Sep 17, 2014	52.10	53.13	51.71	52.74
386	NYSE	APAM	Tue, Sep 16, 2014	51.82	52.43	51.64	51.85
385	NYSE	APAM	Mon, Sep 15, 2014	53.02	53.28	51.86	52.26
384	NYSE	APAM	Fri, Sep 12, 2014	52.84	53.50	52.64	53.25
383	NYSE	APAM	Thu, Sep 11, 2014	53.97	53.99	52.85	53.21
382	NYSE	APAM	Wed, Sep 10, 2014	53.91	54.20	53.49	54.03
381	NYSE	APAM	Tue, Sep 9, 2014	54.53	54.82	53.37	53.75
380	NYSE	APAM	Mon, Sep 8, 2014	54.55	54.98	54.38	54.58
379	NYSE	APAM	Fri, Sep 5, 2014	54.33	54.84	53.75	54.75
378	NYSE	APAM	Thu, Sep 4, 2014	53.59	54.60	53.42	54.48
377	NYSE	APAM	Wed, Sep 3, 2014	55.30	55.32	53.53	53.63
376	NYSE	APAM	Tue, Sep 2, 2014	55.51	56.03	55.09	55.10
375	NYSE	APAM	Fri, Aug 29, 2014	55.58	55.79	55.25	55.48
374	NYSE	APAM	Thu, Aug 28, 2014	55.51	55.93	54.97	55.54
373	NYSE	APAM	Wed, Aug 27, 2014	56.05	56.20	55.85	55.89
372	NYSE	APAM	Tue, Aug 26, 2014	56.42	56.78	56.16	56.29
371	NYSE	APAM	Mon, Aug 25, 2014	56.94	56.94	56.26	56.40
370	NYSE	APAM	Fri, Aug 22, 2014	56.34	56.99	56.06	56.69
369	NYSE	APAM	Thu, Aug 21, 2014	56.34	56.64	56.13	56.29
368	NYSE	APAM	Wed, Aug 20, 2014	55.64	56.53	55.26	56.14
367	NYSE	APAM	Tue, Aug 19, 2014	56.30	56.67	55.57	55.66
366	NYSE	APAM	Mon, Aug 18, 2014	55.77	56.39	55.53	56.38
365	NYSE	APAM	Fri, Aug 15, 2014	55.47	55.55	54.38	55.26
364	NYSE	APAM	Thu, Aug 14, 2014	54.78	55.53	54.75	55.40
363	NYSE	APAM	Wed, Aug 13, 2014	55.17	55.57	54.64	54.91
362	NYSE	APAM	Tue, Aug 12, 2014	55.16	55.83	54.94	55.70
361	NYSE	APAM	Mon, Aug 11, 2014	54.77	55.78	54.57	55.22
360	NYSE	APAM	Fri, Aug 8, 2014	54.00	54.66	53.60	54.47
359	NYSE	APAM	Thu, Aug 7, 2014	53.71	53.97	53.21	53.94
358	NYSE	APAM	Wed, Aug 6, 2014	52.27	53.37	51.95	53.25
357	NYSE	APAM	Tue, Aug 5, 2014	51.97	53.10	51.61	52.51
356	NYSE	APAM	Mon, Aug 4, 2014	51.97	52.68	51.64	51.97
355	NYSE	APAM	Fri, Aug 1, 2014	52.10	52.80	50.66	51.60
354	NYSE	APAM	Thu, Jul 31, 2014	53.20	53.27	52.00	52.10
353	NYSE	APAM	Wed, Jul 30, 2014	54.60	54.66	53.76	53.90
352	NYSE	APAM	Tue, Jul 29, 2014	54.53	54.99	54.10	54.23
351	NYSE	APAM	Mon, Jul 28, 2014	54.00	54.67	53.42	54.48
350	NYSE	APAM	Fri, Jul 25, 2014	54.40	54.61	53.60	53.93
349	NYSE	APAM	Thu, Jul 24, 2014	53.64	54.52	53.54	54.46
348	NYSE	APAM	Wed, Jul 23, 2014	54.72	55.00	53.29	53.43
347	NYSE	APAM	Tue, Jul 22, 2014	54.65	55.86	53.56	54.24
346	NYSE	APAM	Mon, Jul 21, 2014	53.24	54.40	53.17	54.38
345	NYSE	APAM	Fri, Jul 18, 2014	52.56	53.75	52.56	53.67
344	NYSE	APAM	Thu, Jul 17, 2014	52.91	53.70	52.45	52.51
343	NYSE	APAM	Wed, Jul 16, 2014	54.14	54.37	52.71	53.31
342	NYSE	APAM	Tue, Jul 15, 2014	53.20	53.61	52.35	52.67
341	NYSE	APAM	Mon, Jul 14, 2014	52.82	53.83	52.30	53.12
340	NYSE	APAM	Fri, Jul 11, 2014	53.56	53.88	52.98	53.10
339	NYSE	APAM	Thu, Jul 10, 2014	52.42	53.85	52.00	53.55
338	NYSE	APAM	Wed, Jul 9, 2014	53.06	53.66	52.75	53.40
337	NYSE	APAM	Tue, Jul 8, 2014	54.75	55.03	53.83	53.94
336	NYSE	APAM	Mon, Jul 7, 2014	55.68	55.68	54.68	54.78
335	NYSE	APAM	Thu, Jul 3, 2014	56.00	56.14	55.74	55.93
334	NYSE	APAM	Wed, Jul 2, 2014	57.05	57.24	55.85	55.97
333	NYSE	APAM	Tue, Jul 1, 2014	57.15	57.62	56.71	57.39
332	NYSE	APAM	Mon, Jun 30, 2014	56.10	57.25	56.10	56.68
331	NYSE	APAM	Fri, Jun 27, 2014	56.13	56.92	55.99	56.10
330	NYSE	APAM	Thu, Jun 26, 2014	57.48	57.65	56.10	56.33
329	NYSE	APAM	Wed, Jun 25, 2014	55.82	57.41	55.82	57.21
328	NYSE	APAM	Tue, Jun 24, 2014	55.98	57.27	55.89	56.07
327	NYSE	APAM	Mon, Jun 23, 2014	56.54	56.73	55.84	56.12
326	NYSE	APAM	Fri, Jun 20, 2014	55.70	56.64	55.37	56.56
325	NYSE	APAM	Thu, Jun 19, 2014	55.99	56.26	55.34	55.66
324	NYSE	APAM	Wed, Jun 18, 2014	55.35	56.04	55.01	55.82
323	NYSE	APAM	Tue, Jun 17, 2014	54.92	55.68	54.71	55.41
322	NYSE	APAM	Mon, Jun 16, 2014	54.66	54.91	54.17	54.88
321	NYSE	APAM	Fri, Jun 13, 2014	54.03	54.85	53.64	54.65
320	NYSE	APAM	Thu, Jun 12, 2014	55.97	56.11	55.02	55.17
319	NYSE	APAM	Wed, Jun 11, 2014	55.97	56.60	55.80	55.96
318	NYSE	APAM	Tue, Jun 10, 2014	58.00	58.01	56.06	56.10
317	NYSE	APAM	Mon, Jun 9, 2014	58.92	59.37	58.15	59.01
316	NYSE	APAM	Fri, Jun 6, 2014	58.20	59.06	57.70	58.89
315	NYSE	APAM	Thu, Jun 5, 2014	58.30	58.30	57.52	57.76
314	NYSE	APAM	Wed, Jun 4, 2014	56.95	58.22	56.80	58.09
313	NYSE	APAM	Tue, Jun 3, 2014	56.87	57.31	56.47	57.09
312	NYSE	APAM	Mon, Jun 2, 2014	57.57	57.57	56.78	57.09
311	NYSE	APAM	Fri, May 30, 2014	57.78	58.02	57.11	57.52
310	NYSE	APAM	Thu, May 29, 2014	57.80	57.80	57.13	57.60
309	NYSE	APAM	Wed, May 28, 2014	58.20	58.32	57.36	57.40
308	NYSE	APAM	Tue, May 27, 2014	58.32	58.50	57.60	58.01
307	NYSE	APAM	Fri, May 23, 2014	56.69	58.06	56.49	58.00
306	NYSE	APAM	Thu, May 22, 2014	56.08	56.92	56.08	56.77
305	NYSE	APAM	Wed, May 21, 2014	55.12	55.98	54.75	55.71
304	NYSE	APAM	Tue, May 20, 2014	54.87	55.41	54.57	54.93
303	NYSE	APAM	Mon, May 19, 2014	53.33	55.23	53.01	55.05
302	NYSE	APAM	Fri, May 16, 2014	52.83	53.93	51.74	53.64
301	NYSE	APAM	Thu, May 15, 2014	54.31	54.31	51.72	52.93
300	NYSE	APAM	Wed, May 14, 2014	55.83	55.83	54.53	54.60
299	NYSE	APAM	Tue, May 13, 2014	58.02	58.33	56.07	56.17
298	NYSE	APAM	Mon, May 12, 2014	56.30	58.37	56.30	58.04
297	NYSE	APAM	Fri, May 9, 2014	55.74	56.41	55.03	55.50
296	NYSE	APAM	Thu, May 8, 2014	56.09	57.29	55.66	55.73
295	NYSE	APAM	Wed, May 7, 2014	57.02	57.45	55.50	56.07
294	NYSE	APAM	Tue, May 6, 2014	58.09	58.34	56.67	57.03
293	NYSE	APAM	Mon, May 5, 2014	58.07	59.45	58.07	58.26
292	NYSE	APAM	Fri, May 2, 2014	58.62	59.11	58.34	58.83
291	NYSE	APAM	Thu, May 1, 2014	58.08	59.24	57.76	58.56
290	NYSE	APAM	Wed, Apr 30, 2014	56.14	58.31	56.00	58.07
289	NYSE	APAM	Tue, Apr 29, 2014	55.29	55.99	54.88	55.78
288	NYSE	APAM	Mon, Apr 28, 2014	56.48	57.03	54.99	55.15
287	NYSE	APAM	Fri, Apr 25, 2014	57.50	57.50	55.93	56.17
286	NYSE	APAM	Thu, Apr 24, 2014	58.61	58.98	56.96	57.56
285	NYSE	APAM	Wed, Apr 23, 2014	58.70	59.04	58.07	58.35
284	NYSE	APAM	Tue, Apr 22, 2014	57.79	59.41	57.57	58.83
283	NYSE	APAM	Mon, Apr 21, 2014	57.53	58.09	57.07	57.84
282	NYSE	APAM	Thu, Apr 17, 2014	56.13	57.97	56.13	57.56
281	NYSE	APAM	Wed, Apr 16, 2014	55.26	56.21	54.71	55.90
280	NYSE	APAM	Tue, Apr 15, 2014	54.53	54.78	52.66	54.66
279	NYSE	APAM	Mon, Apr 14, 2014	57.67	57.67	54.10	54.41
278	NYSE	APAM	Fri, Apr 11, 2014	56.47	56.73	55.15	55.61
277	NYSE	APAM	Thu, Apr 10, 2014	61.40	61.40	56.64	57.05
276	NYSE	APAM	Wed, Apr 9, 2014	61.54	62.28	61.25	61.82
275	NYSE	APAM	Tue, Apr 8, 2014	61.59	62.18	60.81	61.51
274	NYSE	APAM	Mon, Apr 7, 2014	62.44	62.85	61.16	61.58
273	NYSE	APAM	Fri, Apr 4, 2014	64.76	65.45	62.36	62.76
272	NYSE	APAM	Thu, Apr 3, 2014	64.77	64.95	62.30	63.34
271	NYSE	APAM	Wed, Apr 2, 2014	64.90	65.65	64.43	64.65
270	NYSE	APAM	Tue, Apr 1, 2014	64.74	65.19	63.57	64.91
269	NYSE	APAM	Mon, Mar 31, 2014	63.78	64.79	63.52	64.25
268	NYSE	APAM	Fri, Mar 28, 2014	63.09	64.44	62.79	63.30
267	NYSE	APAM	Thu, Mar 27, 2014	63.21	63.49	62.15	62.71
266	NYSE	APAM	Wed, Mar 26, 2014	63.52	63.61	62.63	63.06
265	NYSE	APAM	Tue, Mar 25, 2014	63.35	63.88	62.06	63.12
264	NYSE	APAM	Mon, Mar 24, 2014	63.65	64.22	62.35	62.93
263	NYSE	APAM	Fri, Mar 21, 2014	62.68	63.94	62.41	63.65
262	NYSE	APAM	Thu, Mar 20, 2014	61.95	62.75	61.36	62.54
261	NYSE	APAM	Wed, Mar 19, 2014	63.46	63.70	61.95	62.12
260	NYSE	APAM	Tue, Mar 18, 2014	63.54	64.04	63.12	63.46
259	NYSE	APAM	Mon, Mar 17, 2014	63.28	64.34	63.05	63.53
258	NYSE	APAM	Fri, Mar 14, 2014	63.32	64.18	62.42	62.81
257	NYSE	APAM	Thu, Mar 13, 2014	64.86	65.44	62.79	63.40
256	NYSE	APAM	Wed, Mar 12, 2014	64.03	65.16	63.61	64.36
255	NYSE	APAM	Tue, Mar 11, 2014	66.15	66.72	64.00	64.63
254	NYSE	APAM	Mon, Mar 10, 2014	64.66	66.42	64.00	66.22
253	NYSE	APAM	Fri, Mar 7, 2014	64.03	64.85	63.60	64.75
252	NYSE	APAM	Thu, Mar 6, 2014	65.95	66.52	63.97	64.05
251	NYSE	APAM	Wed, Mar 5, 2014	64.97	65.65	64.15	65.17
250	NYSE	APAM	Tue, Mar 4, 2014	62.06	65.86	61.46	64.87
249	NYSE	APAM	Mon, Mar 3, 2014	62.94	62.94	61.48	62.07
248	NYSE	APAM	Fri, Feb 28, 2014	63.20	63.57	62.40	63.17
247	NYSE	APAM	Thu, Feb 27, 2014	62.78	63.56	62.60	62.78
246	NYSE	APAM	Wed, Feb 26, 2014	63.40	64.18	62.10	62.91
245	NYSE	APAM	Tue, Feb 25, 2014	63.47	63.90	63.04	63.25
244	NYSE	APAM	Mon, Feb 24, 2014	63.14	63.91	62.34	63.40
243	NYSE	APAM	Fri, Feb 21, 2014	62.80	62.99	60.81	61.00
242	NYSE	APAM	Thu, Feb 20, 2014	62.38	63.11	62.13	62.65
241	NYSE	APAM	Wed, Feb 19, 2014	62.06	62.86	61.48	62.29
240	NYSE	APAM	Tue, Feb 18, 2014	60.02	62.39	59.42	62.20
239	NYSE	APAM	Fri, Feb 14, 2014	60.07	60.20	59.32	60.04
238	NYSE	APAM	Thu, Feb 13, 2014	58.40	60.66	58.14	60.30
237	NYSE	APAM	Wed, Feb 12, 2014	58.05	59.29	57.92	58.75
236	NYSE	APAM	Tue, Feb 11, 2014	59.55	60.37	59.25	60.19
235	NYSE	APAM	Mon, Feb 10, 2014	58.35	60.03	57.50	59.41
234	NYSE	APAM	Fri, Feb 7, 2014	61.56	62.03	58.03	58.40
233	NYSE	APAM	Thu, Feb 6, 2014	61.26	61.81	60.73	61.38
232	NYSE	APAM	Wed, Feb 5, 2014	59.90	61.35	59.80	61.08
231	NYSE	APAM	Tue, Feb 4, 2014	60.68	61.31	58.02	60.55
230	NYSE	APAM	Mon, Feb 3, 2014	63.21	63.66	60.47	61.32
229	NYSE	APAM	Fri, Jan 31, 2014	63.92	64.37	62.73	63.42
228	NYSE	APAM	Thu, Jan 30, 2014	64.71	65.64	64.02	64.98
227	NYSE	APAM	Wed, Jan 29, 2014	65.50	65.70	63.91	64.10
226	NYSE	APAM	Tue, Jan 28, 2014	63.97	67.14	63.82	66.83
225	NYSE	APAM	Mon, Jan 27, 2014	66.64	67.19	63.28	63.90
224	NYSE	APAM	Fri, Jan 24, 2014	70.88	70.88	66.29	66.40
223	NYSE	APAM	Thu, Jan 23, 2014	71.55	71.74	70.77	70.97
222	NYSE	APAM	Wed, Jan 22, 2014	71.42	71.86	71.02	71.75
221	NYSE	APAM	Tue, Jan 21, 2014	70.84	71.54	70.78	71.27
220	NYSE	APAM	Fri, Jan 17, 2014	69.96	70.65	69.57	70.42
219	NYSE	APAM	Thu, Jan 16, 2014	70.00	70.51	69.24	69.88
218	NYSE	APAM	Wed, Jan 15, 2014	69.73	69.97	68.73	69.83
217	NYSE	APAM	Tue, Jan 14, 2014	70.21	71.13	69.06	69.73
216	NYSE	APAM	Mon, Jan 13, 2014	70.61	71.28	69.27	69.81
215	NYSE	APAM	Fri, Jan 10, 2014	71.00	71.37	69.15	70.18
214	NYSE	APAM	Thu, Jan 9, 2014	67.56	68.74	67.10	68.20
213	NYSE	APAM	Wed, Jan 8, 2014	66.04	68.00	65.97	67.32
212	NYSE	APAM	Tue, Jan 7, 2014	66.12	66.40	65.55	66.06
211	NYSE	APAM	Mon, Jan 6, 2014	66.10	66.57	65.28	65.51
210	NYSE	APAM	Fri, Jan 3, 2014	64.94	66.04	64.63	65.72
209	NYSE	APAM	Thu, Jan 2, 2014	64.85	65.88	64.47	64.82
208	NYSE	APAM	Tue, Dec 31, 2013	64.43	65.30	64.40	65.19
207	NYSE	APAM	Mon, Dec 30, 2013	64.73	65.36	64.09	64.60
206	NYSE	APAM	Fri, Dec 27, 2013	64.58	65.10	64.42	64.86
205	NYSE	APAM	Thu, Dec 26, 2013	64.41	64.75	63.60	64.58
204	NYSE	APAM	Tue, Dec 24, 2013	65.05	65.20	64.33	64.42
203	NYSE	APAM	Mon, Dec 23, 2013	63.91	64.72	63.30	64.40
202	NYSE	APAM	Fri, Dec 20, 2013	62.95	63.63	62.50	63.58
201	NYSE	APAM	Thu, Dec 19, 2013	62.46	63.10	62.36	62.68
200	NYSE	APAM	Wed, Dec 18, 2013	62.27	63.17	61.85	62.86
199	NYSE	APAM	Tue, Dec 17, 2013	62.95	63.22	61.73	62.33
198	NYSE	APAM	Mon, Dec 16, 2013	62.09	63.16	62.04	62.95
197	NYSE	APAM	Fri, Dec 13, 2013	62.50	62.76	61.83	61.98
196	NYSE	APAM	Thu, Dec 12, 2013	62.75	62.98	61.85	62.28
195	NYSE	APAM	Wed, Dec 11, 2013	63.27	63.82	62.05	62.63
194	NYSE	APAM	Tue, Dec 10, 2013	65.18	65.18	62.88	63.04
193	NYSE	APAM	Mon, Dec 9, 2013	63.96	66.01	63.72	65.11
192	NYSE	APAM	Fri, Dec 6, 2013	63.07	63.94	62.31	63.77
191	NYSE	APAM	Thu, Dec 5, 2013	61.92	62.52	61.73	62.28
190	NYSE	APAM	Wed, Dec 4, 2013	61.57	62.73	61.07	61.89
189	NYSE	APAM	Tue, Dec 3, 2013	62.20	63.26	61.01	61.65
188	NYSE	APAM	Mon, Dec 2, 2013	61.82	62.94	61.62	62.44
187	NYSE	APAM	Fri, Nov 29, 2013	60.66	61.95	60.66	61.72
186	NYSE	APAM	Wed, Nov 27, 2013	59.36	61.82	59.25	60.53
185	NYSE	APAM	Tue, Nov 26, 2013	58.83	59.81	58.62	59.16
184	NYSE	APAM	Mon, Nov 25, 2013	59.87	60.21	58.85	59.13
183	NYSE	APAM	Fri, Nov 22, 2013	60.55	60.68	58.90	59.21
182	NYSE	APAM	Thu, Nov 21, 2013	60.65	60.65	59.92	60.48
181	NYSE	APAM	Wed, Nov 20, 2013	59.28	61.79	58.72	60.15
180	NYSE	APAM	Tue, Nov 19, 2013	60.26	61.07	57.66	58.85
179	NYSE	APAM	Mon, Nov 18, 2013	62.84	62.84	60.27	60.43
178	NYSE	APAM	Fri, Nov 15, 2013	63.61	63.76	62.04	62.38
177	NYSE	APAM	Thu, Nov 14, 2013	63.60	64.29	63.03	63.45
176	NYSE	APAM	Wed, Nov 13, 2013	62.53	64.14	62.17	63.58
175	NYSE	APAM	Tue, Nov 12, 2013	61.40	63.42	61.17	62.53
174	NYSE	APAM	Mon, Nov 11, 2013	60.53	61.85	60.53	61.35
173	NYSE	APAM	Fri, Nov 8, 2013	58.30	60.54	58.30	60.37
172	NYSE	APAM	Thu, Nov 7, 2013	60.31	60.77	58.11	58.30
171	NYSE	APAM	Wed, Nov 6, 2013	60.83	61.63	60.18	60.42
170	NYSE	APAM	Tue, Nov 5, 2013	59.31	61.40	59.06	61.25
169	NYSE	APAM	Mon, Nov 4, 2013	59.31	60.21	59.25	59.86
168	NYSE	APAM	Fri, Nov 1, 2013	57.82	59.91	57.77	59.25
167	NYSE	APAM	Thu, Oct 31, 2013	62.49	63.73	59.38	59.87
166	NYSE	APAM	Wed, Oct 30, 2013	62.69	63.96	62.34	62.37
165	NYSE	APAM	Tue, Oct 29, 2013	60.04	64.24	59.37	62.78
164	NYSE	APAM	Mon, Oct 28, 2013	57.30	60.72	57.30	60.05
163	NYSE	APAM	Fri, Oct 25, 2013	57.59	58.61	56.83	57.57
162	NYSE	APAM	Thu, Oct 24, 2013	58.34	58.40	56.75	57.27
161	NYSE	APAM	Wed, Oct 23, 2013	56.71	58.53	56.65	58.38
160	NYSE	APAM	Tue, Oct 22, 2013	54.66	58.18	54.66	56.75
159	NYSE	APAM	Mon, Oct 21, 2013	52.88	55.80	52.88	54.75
158	NYSE	APAM	Fri, Oct 18, 2013	53.25	53.83	52.56	52.99
157	NYSE	APAM	Thu, Oct 17, 2013	52.64	53.42	52.38	52.98
156	NYSE	APAM	Wed, Oct 16, 2013	54.06	54.06	51.89	52.90
155	NYSE	APAM	Tue, Oct 15, 2013	54.98	55.51	53.69	54.11
154	NYSE	APAM	Mon, Oct 14, 2013	54.53	55.37	54.11	54.84
153	NYSE	APAM	Fri, Oct 11, 2013	53.71	55.99	53.40	54.62
152	NYSE	APAM	Thu, Oct 10, 2013	52.64	53.88	52.64	53.70
151	NYSE	APAM	Wed, Oct 9, 2013	52.43	52.69	51.49	51.53
150	NYSE	APAM	Tue, Oct 8, 2013	52.65	52.95	51.25	51.91
149	NYSE	APAM	Mon, Oct 7, 2013	53.20	53.20	52.11	52.52
148	NYSE	APAM	Fri, Oct 4, 2013	53.09	53.95	52.62	53.24
147	NYSE	APAM	Thu, Oct 3, 2013	52.14	53.47	51.65	53.39
146	NYSE	APAM	Wed, Oct 2, 2013	52.71	53.20	51.40	52.09
145	NYSE	APAM	Tue, Oct 1, 2013	52.27	53.60	52.27	52.96
144	NYSE	APAM	Mon, Sep 30, 2013	51.96	52.86	51.54	52.36
143	NYSE	APAM	Fri, Sep 27, 2013	51.32	52.17	51.13	52.05
142	NYSE	APAM	Thu, Sep 26, 2013	51.46	51.74	50.79	51.47
141	NYSE	APAM	Wed, Sep 25, 2013	52.07	52.43	51.53	51.97
140	NYSE	APAM	Tue, Sep 24, 2013	52.50	52.50	51.88	52.00
139	NYSE	APAM	Mon, Sep 23, 2013	52.98	53.09	51.76	52.49
138	NYSE	APAM	Fri, Sep 20, 2013	53.12	53.48	51.32	52.59
137	NYSE	APAM	Thu, Sep 19, 2013	53.85	54.30	52.54	53.28
136	NYSE	APAM	Wed, Sep 18, 2013	51.81	53.81	51.35	53.68
135	NYSE	APAM	Tue, Sep 17, 2013	52.00	53.00	51.65	51.77
134	NYSE	APAM	Mon, Sep 16, 2013	52.31	52.37	51.39	51.79
133	NYSE	APAM	Fri, Sep 13, 2013	52.00	52.38	51.60	51.73
132	NYSE	APAM	Thu, Sep 12, 2013	52.12	52.59	51.53	51.95
131	NYSE	APAM	Wed, Sep 11, 2013	51.22	52.90	51.22	51.90
130	NYSE	APAM	Tue, Sep 10, 2013	50.05	51.40	50.02	51.09
129	NYSE	APAM	Mon, Sep 9, 2013	49.20	49.80	49.20	49.74
128	NYSE	APAM	Fri, Sep 6, 2013	48.44	49.98	48.33	49.53
127	NYSE	APAM	Thu, Sep 5, 2013	48.49	49.32	48.12	48.39
126	NYSE	APAM	Wed, Sep 4, 2013	47.99	48.63	47.50	48.48
125	NYSE	APAM	Tue, Sep 3, 2013	48.41	49.05	47.55	48.06
124	NYSE	APAM	Fri, Aug 30, 2013	46.57	48.16	46.46	47.99
123	NYSE	APAM	Thu, Aug 29, 2013	47.94	48.55	46.02	46.63
122	NYSE	APAM	Wed, Aug 28, 2013	48.63	48.82	47.35	47.71
121	NYSE	APAM	Tue, Aug 27, 2013	49.23	49.78	48.16	48.54
120	NYSE	APAM	Mon, Aug 26, 2013	49.71	50.77	49.10	49.40
119	NYSE	APAM	Fri, Aug 23, 2013	49.90	50.48	49.46	49.78
118	NYSE	APAM	Thu, Aug 22, 2013	50.36	50.39	49.12	49.70
117	NYSE	APAM	Wed, Aug 21, 2013	49.60	50.65	49.45	49.87
116	NYSE	APAM	Tue, Aug 20, 2013	50.18	50.28	48.96	49.64
115	NYSE	APAM	Mon, Aug 19, 2013	49.76	50.90	49.20	49.98
114	NYSE	APAM	Fri, Aug 16, 2013	50.03	50.06	49.46	49.73
113	NYSE	APAM	Thu, Aug 15, 2013	50.37	50.45	49.69	50.05
112	NYSE	APAM	Wed, Aug 14, 2013	50.54	50.81	50.02	50.48
111	NYSE	APAM	Tue, Aug 13, 2013	51.51	51.70	50.22	50.45
110	NYSE	APAM	Mon, Aug 12, 2013	51.28	51.89	51.28	51.32
109	NYSE	APAM	Fri, Aug 9, 2013	51.74	51.74	51.28	51.34
108	NYSE	APAM	Thu, Aug 8, 2013	51.80	51.90	51.38	51.56
107	NYSE	APAM	Wed, Aug 7, 2013	51.82	52.04	51.65	51.98
106	NYSE	APAM	Tue, Aug 6, 2013	52.07	52.27	51.82	52.00
105	NYSE	APAM	Mon, Aug 5, 2013	52.60	52.69	51.74	52.00
104	NYSE	APAM	Fri, Aug 2, 2013	52.77	53.03	52.09	52.66
103	NYSE	APAM	Thu, Aug 1, 2013	53.07	53.14	52.29	53.00
102	NYSE	APAM	Wed, Jul 31, 2013	53.65	53.83	52.68	53.00
101	NYSE	APAM	Tue, Jul 30, 2013	53.36	53.71	53.32	53.61
100	NYSE	APAM	Mon, Jul 29, 2013	53.53	53.53	52.78	53.40
99	NYSE	APAM	Fri, Jul 26, 2013	53.39	54.20	53.08	53.52
98	NYSE	APAM	Thu, Jul 25, 2013	51.79	55.56	51.41	53.57
97	NYSE	APAM	Wed, Jul 24, 2013	52.60	52.98	51.46	51.74
96	NYSE	APAM	Tue, Jul 23, 2013	53.53	53.63	52.38	52.47
95	NYSE	APAM	Mon, Jul 22, 2013	53.16	54.16	52.80	53.60
94	NYSE	APAM	Fri, Jul 19, 2013	53.32	53.55	52.96	53.27
93	NYSE	APAM	Thu, Jul 18, 2013	52.82	53.75	52.35	53.33
92	NYSE	APAM	Wed, Jul 17, 2013	51.96	52.81	51.48	52.75
91	NYSE	APAM	Tue, Jul 16, 2013	52.34	52.71	51.52	51.76
90	NYSE	APAM	Mon, Jul 15, 2013	51.90	53.50	51.64	52.51
89	NYSE	APAM	Fri, Jul 12, 2013	52.72	53.84	51.84	51.90
88	NYSE	APAM	Thu, Jul 11, 2013	52.92	53.15	52.40	52.81
87	NYSE	APAM	Wed, Jul 10, 2013	51.62	52.74	51.44	52.63
86	NYSE	APAM	Tue, Jul 9, 2013	51.03	51.84	50.36	51.76
85	NYSE	APAM	Mon, Jul 8, 2013	50.74	51.32	50.30	50.77
84	NYSE	APAM	Fri, Jul 5, 2013	51.05	51.17	49.41	50.58
83	NYSE	APAM	Wed, Jul 3, 2013	50.17	50.82	49.98	50.66
82	NYSE	APAM	Tue, Jul 2, 2013	50.34	51.11	49.99	50.41
81	NYSE	APAM	Mon, Jul 1, 2013	50.25	51.23	49.55	50.37
80	NYSE	APAM	Fri, Jun 28, 2013	49.68	50.25	47.24	49.91
79	NYSE	APAM	Thu, Jun 27, 2013	49.57	50.79	49.26	50.25
78	NYSE	APAM	Wed, Jun 26, 2013	51.80	51.82	49.41	49.76
77	NYSE	APAM	Tue, Jun 25, 2013	53.20	53.20	51.08	51.25
76	NYSE	APAM	Mon, Jun 24, 2013	54.55	54.77	52.20	53.02
75	NYSE	APAM	Fri, Jun 21, 2013	55.39	55.90	54.62	54.73
74	NYSE	APAM	Thu, Jun 20, 2013	54.96	55.53	53.71	55.51
73	NYSE	APAM	Wed, Jun 19, 2013	55.75	56.07	55.09	55.74
72	NYSE	APAM	Tue, Jun 18, 2013	53.84	56.01	53.58	55.75
71	NYSE	APAM	Mon, Jun 17, 2013	53.00	53.93	52.87	53.59
70	NYSE	APAM	Fri, Jun 14, 2013	53.44	54.30	52.61	53.03
69	NYSE	APAM	Thu, Jun 13, 2013	52.27	54.11	52.12	53.60
68	NYSE	APAM	Wed, Jun 12, 2013	54.25	54.25	51.83	52.52
67	NYSE	APAM	Tue, Jun 11, 2013	52.01	54.10	51.86	52.86
66	NYSE	APAM	Mon, Jun 10, 2013	48.34	52.78	47.92	52.47
65	NYSE	APAM	Fri, Jun 7, 2013	47.32	48.88	47.01	48.21
64	NYSE	APAM	Thu, Jun 6, 2013	46.37	47.04	46.20	46.98
63	NYSE	APAM	Wed, Jun 5, 2013	46.55	46.74	46.01	46.52
62	NYSE	APAM	Tue, Jun 4, 2013	46.75	47.06	46.42	46.73
61	NYSE	APAM	Mon, Jun 3, 2013	46.74	46.92	46.35	46.60
60	NYSE	APAM	Fri, May 31, 2013	46.97	47.42	46.37	46.73
59	NYSE	APAM	Thu, May 30, 2013	47.85	47.85	47.18	47.36
58	NYSE	APAM	Wed, May 29, 2013	49.12	49.35	47.90	48.00
57	NYSE	APAM	Tue, May 28, 2013	49.97	49.97	48.79	49.57
56	NYSE	APAM	Fri, May 24, 2013	49.10	49.58	48.70	49.52
55	NYSE	APAM	Thu, May 23, 2013	49.11	49.64	49.09	49.18
54	NYSE	APAM	Wed, May 22, 2013	50.03	50.36	49.96	50.01
53	NYSE	APAM	Tue, May 21, 2013	49.10	50.23	48.99	50.04
52	NYSE	APAM	Mon, May 20, 2013	48.02	49.59	47.60	49.29
51	NYSE	APAM	Fri, May 17, 2013	47.60	48.72	47.60	48.55
50	NYSE	APAM	Thu, May 16, 2013	47.92	48.43	47.77	48.11
49	NYSE	APAM	Wed, May 15, 2013	46.00	48.11	46.00	47.85
48	NYSE	APAM	Tue, May 14, 2013	43.94	46.64	43.94	46.20
47	NYSE	APAM	Mon, May 13, 2013	43.06	44.59	43.06	44.20
46	NYSE	APAM	Fri, May 10, 2013	41.00	43.65	40.71	43.35
45	NYSE	APAM	Thu, May 9, 2013	40.48	41.63	40.10	40.99
44	NYSE	APAM	Wed, May 8, 2013	40.20	40.55	39.89	40.22
43	NYSE	APAM	Tue, May 7, 2013	40.75	40.89	40.39	40.60
42	NYSE	APAM	Mon, May 6, 2013	40.75	41.00	40.38	40.74
41	NYSE	APAM	Fri, May 3, 2013	40.80	41.19	40.14	40.73
40	NYSE	APAM	Thu, May 2, 2013	39.47	40.00	39.46	40.00
39	NYSE	APAM	Wed, May 1, 2013	38.02	39.72	38.02	39.48
38	NYSE	APAM	Tue, Apr 30, 2013	37.46	37.60	36.87	37.30
37	NYSE	APAM	Mon, Apr 29, 2013	37.57	37.92	37.27	37.45
36	NYSE	APAM	Fri, Apr 26, 2013	37.50	37.68	37.41	37.59
35	NYSE	APAM	Thu, Apr 25, 2013	37.60	38.05	37.15	37.86
34	NYSE	APAM	Wed, Apr 24, 2013	37.97	37.97	37.37	37.61
33	NYSE	APAM	Tue, Apr 23, 2013	38.07	38.18	37.85	37.96
32	NYSE	APAM	Mon, Apr 22, 2013	37.94	37.99	37.77	37.91
31	NYSE	APAM	Fri, Apr 19, 2013	37.98	38.00	37.79	37.88
30	NYSE	APAM	Thu, Apr 18, 2013	38.10	38.12	37.73	37.98
29	NYSE	APAM	Wed, Apr 17, 2013	38.53	38.78	37.79	38.10
28	NYSE	APAM	Tue, Apr 16, 2013	38.20	39.02	37.49	38.92
27	NYSE	APAM	Mon, Apr 15, 2013	38.26	38.55	37.88	38.23
26	NYSE	APAM	Fri, Apr 12, 2013	38.75	38.91	38.15	38.56
25	NYSE	APAM	Thu, Apr 11, 2013	38.53	39.14	38.53	38.98
24	NYSE	APAM	Wed, Apr 10, 2013	37.51	38.99	37.50	38.92
23	NYSE	APAM	Tue, Apr 9, 2013	37.58	37.80	37.34	37.68
22	NYSE	APAM	Mon, Apr 8, 2013	37.75	37.78	37.26	37.78
21	NYSE	APAM	Fri, Apr 5, 2013	38.80	38.95	37.37	37.99
20	NYSE	APAM	Thu, Apr 4, 2013	39.99	39.99	39.10	39.15
19	NYSE	APAM	Wed, Apr 3, 2013	40.00	40.00	39.73	39.85
18	NYSE	APAM	Tue, Apr 2, 2013	39.64	39.85	38.81	39.67
17	NYSE	APAM	Mon, Apr 1, 2013	39.45	40.19	39.02	39.39
16	NYSE	APAM	Thu, Mar 28, 2013	38.31	39.85	37.96	39.45
15	NYSE	APAM	Wed, Mar 27, 2013	37.97	38.34	37.88	38.10
14	NYSE	APAM	Tue, Mar 26, 2013	38.01	38.15	37.73	37.97
13	NYSE	APAM	Mon, Mar 25, 2013	38.11	38.14	37.60	38.04
12	NYSE	APAM	Fri, Mar 22, 2013	38.00	38.27	37.62	37.87
11	NYSE	APAM	Thu, Mar 21, 2013	36.90	37.84	36.53	37.75
10	NYSE	APAM	Wed, Mar 20, 2013	37.01	37.08	36.55	36.83
9	NYSE	APAM	Tue, Mar 19, 2013	36.88	37.28	36.50	36.88
8	NYSE	APAM	Mon, Mar 18, 2013	36.66	37.29	36.66	36.89
7	NYSE	APAM	Fri, Mar 15, 2013	39.52	39.52	37.05	37.05
6	NYSE	APAM	Thu, Mar 14, 2013	37.28	38.04	37.28	37.65
5	NYSE	APAM	Wed, Mar 13, 2013	37.12	37.45	37.00	37.45
4	NYSE	APAM	Tue, Mar 12, 2013	37.00	37.98	36.05	37.39
3	NYSE	APAM	Mon, Mar 11, 2013	38.83	38.83	36.43	36.74
2	NYSE	APAM	Fri, Mar 8, 2013	38.49	41.89	36.81	38.65
1	NYSE	APAM	Thu, Mar 7, 2013	35.20	39.50	35.14	38.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Artisan Partners Asset Management Inc NYSE:APAM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024